KissMeData/026910/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	191300	12814140	2980	2980	2980	2980	168
3	20240702	191200	12814140	2980	2980	2980	2980	0
4	20240702	191100	12814140	2980	2980	2980	2980	0
5	20240702	191000	12814140	2980	2980	2980	2980	0
6	20240702	190900	12814140	2980	2980	2980	2980	0
7	20240702	190800	12814140	2980	2980	2980	2980	0
8	20240702	190700	12814140	2980	2980	2980	2980	0
9	20240702	190600	12814140	2980	2980	2980	2980	0
10	20240702	190500	12814140	2980	2980	2980	2980	0
11	20240702	190400	12814140	2980	2980	2980	2980	0
12	20240702	190300	12814140	2980	2980	2980	2980	0
13	20240702	190200	12814140	2980	2980	2980	2980	0
14	20240702	190100	12814140	2980	2980	2980	2980	0
15	20240702	190000	12814140	2980	2980	2980	2980	0
16	20240702	185900	12814140	2980	2980	2980	2980	0
17	20240702	185800	12814140	2980	2980	2980	2980	0
18	20240702	185700	12814140	2980	2980	2980	2980	0
19	20240702	185600	12814140	2980	2980	2980	2980	0
20	20240702	185500	12814140	2980	2980	2980	2980	0
21	20240702	185400	12814140	2980	2980	2980	2980	0
22	20240702	185300	12814140	2980	2980	2980	2980	0
23	20240702	185200	12814140	2980	2980	2980	2980	0
24	20240702	185100	12814140	2980	2980	2980	2980	0
25	20240702	185000	12814140	2980	2980	2980	2980	0
26	20240702	184900	12814140	2980	2980	2980	2980	0
27	20240702	184800	12814140	2980	2980	2980	2980	0
28	20240702	184700	12814140	2980	2980	2980	2980	0
29	20240702	184600	12814140	2980	2980	2980	2980	0
30	20240702	184500	12814140	2980	2980	2980	2980	0
31	20240702	184400	12814140	2980	2980	2980	2980	0
32	20240702	184300	12814140	2980	2980	2980	2980	168
33	20240702	184200	12814140	2980	2980	2980	2980	0
34	20240702	184100	12814140	2980	2980	2980	2980	0
35	20240702	184000	12814140	2980	2980	2980	2980	0
36	20240702	183900	12814140	2980	2980	2980	2980	0
37	20240702	183800	12814140	2980	2980	2980	2980	0
38	20240702	183700	12814140	2980	2980	2980	2980	0
39	20240702	183600	12814140	2980	2980	2980	2980	0
40	20240702	183500	12814140	2980	2980	2980	2980	0
41	20240702	183400	12814140	2980	2980	2980	2980	0
42	20240702	183300	12814140	2980	2980	2980	2980	0
43	20240702	183200	12814140	2980	2980	2980	2980	0
44	20240702	183100	12814140	2980	2980	2980	2980	0
45	20240702	183000	12814140	2980	2980	2980	2980	0
46	20240702	182900	12814140	2980	2980	2980	2980	0
47	20240702	182800	12814140	2980	2980	2980	2980	0
48	20240702	182700	12814140	2980	2980	2980	2980	0
49	20240702	182600	12814140	2980	2980	2980	2980	0
50	20240702	182500	12814140	2980	2980	2980	2980	0
51	20240702	182400	12814140	2980	2980	2980	2980	0
52	20240702	182300	12814140	2980	2980	2980	2980	0
53	20240702	182200	12814140	2980	2980	2980	2980	0
54	20240702	182100	12814140	2980	2980	2980	2980	0
55	20240702	182000	12814140	2980	2980	2980	2980	0
56	20240702	181900	12814140	2980	2980	2980	2980	0
57	20240702	181800	12814140	2980	2980	2980	2980	0
58	20240702	181700	12814140	2980	2980	2980	2980	0
59	20240702	181600	12814140	2980	2980	2980	2980	0
60	20240702	181500	12814140	2980	2980	2980	2980	0
61	20240702	181400	12814140	2980	2980	2980	2980	0
62	20240702	181300	12814140	2980	2980	2980	2980	168
63	20240702	181200	12814140	2980	2980	2980	2980	0
64	20240702	181100	12814140	2980	2980	2980	2980	0
65	20240702	181000	12814140	2980	2980	2980	2980	0
66	20240702	180900	12814140	2980	2980	2980	2980	0
67	20240702	180800	12814140	2980	2980	2980	2980	0
68	20240702	180700	12814140	2980	2980	2980	2980	0
69	20240702	180600	12814140	2980	2980	2980	2980	0
70	20240702	180500	12814140	2980	2980	2980	2980	0
71	20240702	180400	12814140	2980	2980	2980	2980	0
72	20240702	180300	12814140	2980	2980	2980	2980	0
73	20240702	180200	12814140	2980	2980	2980	2980	0
74	20240702	180100	12814140	2980	2980	2980	2980	0
75	20240702	180000	12814140	2980	2980	2980	2980	0
76	20240702	175900	12814140	2980	2980	2980	2980	0
77	20240702	175800	12814140	2980	2980	2980	2980	0
78	20240702	175700	12814140	2980	2980	2980	2980	0
79	20240702	175600	12814140	2980	2980	2980	2980	0
80	20240702	175500	12814140	2980	2980	2980	2980	0
81	20240702	175400	12814140	2980	2980	2980	2980	0
82	20240702	175300	12814140	2980	2980	2980	2980	0
83	20240702	175200	12814140	2980	2980	2980	2980	0
84	20240702	175100	12814140	2980	2980	2980	2980	0
85	20240702	175000	12814140	2980	2980	2980	2980	0
86	20240702	174900	12814140	2980	2980	2980	2980	0
87	20240702	174800	12814140	2980	2980	2980	2980	0
88	20240702	174700	12814140	2980	2980	2980	2980	0
89	20240702	174600	12814140	2980	2980	2980	2980	0
90	20240702	174500	12814140	2980	2980	2980	2980	0
91	20240702	174400	12814140	2980	2980	2980	2980	0
92	20240702	174300	12814140	2980	2980	2980	2980	168
93	20240702	174200	12814140	2980	2980	2980	2980	0
94	20240702	174100	12814140	2980	2980	2980	2980	0
95	20240702	174000	12814140	2980	2980	2980	2980	0
96	20240702	173900	12814140	2980	2980	2980	2980	0
97	20240702	173800	12814140	2980	2980	2980	2980	0
98	20240702	173700	12814140	2980	2980	2980	2980	0
99	20240702	173600	12814140	2980	2980	2980	2980	0
100	20240702	173500	12814140	2980	2980	2980	2980	0
101	20240702	173400	12814140	2980	2980	2980	2980	0
102	20240702	173300	12814140	2980	2980	2980	2980	0
103	20240702	173200	12814140	2980	2980	2980	2980	0
104	20240702	173100	12814140	2980	2980	2980	2980	0
105	20240702	173000	12814140	2980	2980	2980	2980	0
106	20240702	172900	12814140	2980	2980	2980	2980	0
107	20240702	172800	12814140	2980	2980	2980	2980	0
108	20240702	172700	12814140	2980	2980	2980	2980	0
109	20240702	172600	12814140	2980	2980	2980	2980	0
110	20240702	172500	12814140	2980	2980	2980	2980	0
111	20240702	172400	12814140	2980	2980	2980	2980	0
112	20240702	172300	12814140	2980	2980	2980	2980	0
113	20240702	172200	12814140	2980	2980	2980	2980	0
114	20240702	172100	12814140	2980	2980	2980	2980	0
115	20240702	172000	12814140	2980	2980	2980	2980	0
116	20240702	171900	12814140	2980	2980	2980	2980	0
117	20240702	171800	12814140	2980	2980	2980	2980	0
118	20240702	171700	12814140	2980	2980	2980	2980	0
119	20240702	171600	12814140	2980	2980	2980	2980	0
120	20240702	171500	12814140	2980	2980	2980	2980	0
121	20240702	171400	12814140	2980	2980	2980	2980	0
122	20240702	171300	12814140	2980	2980	2980	2980	168
123	20240702	171200	12814140	2980	2980	2980	2980	0
124	20240702	171100	12814140	2980	2980	2980	2980	0
125	20240702	171000	12814140	2980	2980	2980	2980	0
126	20240702	170900	12814140	2980	2980	2980	2980	0
127	20240702	170800	12814140	2980	2980	2980	2980	0
128	20240702	170700	12814140	2980	2980	2980	2980	0
129	20240702	170600	12814140	2980	2980	2980	2980	0
130	20240702	170500	12814140	2980	2980	2980	2980	0
131	20240702	170400	12814140	2980	2980	2980	2980	0
132	20240702	170300	12814140	2980	2980	2980	2980	0
133	20240702	170200	12814140	2980	2980	2980	2980	0
134	20240702	170100	12814140	2980	2980	2980	2980	0
135	20240702	170000	12814140	2980	2980	2980	2980	0
136	20240702	165900	12814140	2980	2980	2980	2980	0
137	20240702	165800	12814140	2980	2980	2980	2980	0
138	20240702	165700	12814140	2980	2980	2980	2980	0
139	20240702	165600	12814140	2980	2980	2980	2980	0
140	20240702	165500	12814140	2980	2980	2980	2980	0
141	20240702	165400	12814140	2980	2980	2980	2980	0
142	20240702	165300	12814140	2980	2980	2980	2980	0
143	20240702	165200	12814140	2980	2980	2980	2980	0
144	20240702	165100	12814140	2980	2980	2980	2980	0
145	20240702	165000	12814140	2980	2980	2980	2980	0
146	20240702	164900	12814140	2980	2980	2980	2980	0
147	20240702	164800	12814140	2980	2980	2980	2980	0
148	20240702	164700	12814140	2980	2980	2980	2980	0
149	20240702	164600	12814140	2980	2980	2980	2980	0
150	20240702	164500	12814140	2980	2980	2980	2980	0
151	20240702	164400	12814140	2980	2980	2980	2980	0
152	20240702	164300	12814140	2980	2980	2980	2980	168
153	20240702	164200	12814140	2980	2980	2980	2980	0
154	20240702	164100	12814140	2980	2980	2980	2980	0
155	20240702	164000	12814140	2980	2980	2980	2980	0
156	20240702	163900	12814140	2980	2980	2980	2980	0
157	20240702	163800	12814140	2980	2980	2980	2980	0
158	20240702	163700	12814140	2980	2980	2980	2980	0
159	20240702	163600	12814140	2980	2980	2980	2980	0
160	20240702	163500	12814140	2980	2980	2980	2980	0
161	20240702	163400	12814140	2980	2980	2980	2980	0
162	20240702	163300	12814140	2980	2980	2980	2980	0
163	20240702	163200	12814140	2980	2980	2980	2980	0
164	20240702	163100	12814140	2980	2980	2980	2980	0
165	20240702	163000	12814140	2980	2980	2980	2980	0
166	20240702	162900	12814140	2980	2980	2980	2980	0
167	20240702	162800	12814140	2980	2980	2980	2980	0
168	20240702	162700	12814140	2980	2980	2980	2980	0
169	20240702	162600	12814140	2980	2980	2980	2980	0
170	20240702	162500	12814140	2980	2980	2980	2980	0
171	20240702	162400	12814140	2980	2980	2980	2980	0
172	20240702	162300	12814140	2980	2980	2980	2980	0
173	20240702	162200	12814140	2980	2980	2980	2980	0
174	20240702	162100	12814140	2980	2980	2980	2980	0
175	20240702	162000	12814140	2980	2980	2980	2980	0
176	20240702	161900	12814140	2980	2980	2980	2980	0
177	20240702	161800	12814140	2980	2980	2980	2980	0
178	20240702	161700	12814140	2980	2980	2980	2980	0
179	20240702	161600	12814140	2980	2980	2980	2980	0
180	20240702	161500	12814140	2980	2980	2980	2980	0
181	20240702	161400	12814140	2980	2980	2980	2980	0
182	20240702	161300	12814140	2980	2980	2980	2980	168
183	20240702	161200	12814140	2980	2980	2980	2980	0
184	20240702	161100	12814140	2980	2980	2980	2980	0
185	20240702	161000	12814140	2980	2980	2980	2980	0
186	20240702	160900	12814140	2980	2980	2980	2980	0
187	20240702	160800	12814140	2980	2980	2980	2980	0
188	20240702	160700	12814140	2980	2980	2980	2980	0
189	20240702	160600	12814140	2980	2980	2980	2980	0
190	20240702	160500	12814140	2980	2980	2980	2980	0
191	20240702	160400	12814140	2980	2980	2980	2980	0
192	20240702	160300	12814140	2980	2980	2980	2980	0
193	20240702	160200	12814140	2980	2980	2980	2980	0
194	20240702	160100	12814140	2980	2980	2980	2980	0
195	20240702	160000	12814140	2980	2980	2980	2980	0
196	20240702	155900	12814140	2980	2980	2980	2980	0
197	20240702	155800	12814140	2980	2980	2980	2980	0
198	20240702	155700	12814140	2980	2980	2980	2980	0
199	20240702	155600	12814140	2980	2980	2980	2980	0
200	20240702	155500	12814140	2980	2980	2980	2980	0
201	20240702	155400	12814140	2980	2980	2980	2980	0
202	20240702	155300	12814140	2980	2980	2980	2980	0
203	20240702	155200	12814140	2980	2980	2980	2980	0
204	20240702	155100	12814140	2980	2980	2980	2980	0
205	20240702	155000	12814140	2980	2980	2980	2980	0
206	20240702	154900	12814140	2980	2980	2980	2980	0
207	20240702	154800	12814140	2980	2980	2980	2980	0
208	20240702	154700	12814140	2980	2980	2980	2980	0
209	20240702	154600	12814140	2980	2980	2980	2980	0
210	20240702	154500	12814140	2980	2980	2980	2980	0
211	20240702	154400	12814140	2980	2980	2980	2980	0
212	20240702	154300	12814140	2980	2980	2980	2980	168
213	20240702	154200	12814140	2980	2980	2980	2980	0
214	20240702	154100	12814140	2980	2980	2980	2980	0
215	20240702	154000	12814140	2980	2980	2980	2980	0
216	20240702	153900	12814140	2980	2980	2980	2980	0
217	20240702	153800	12814140	2980	2980	2980	2980	0
218	20240702	153700	12814140	2980	2980	2980	2980	0
219	20240702	153600	12814140	2980	2980	2980	2980	0
220	20240702	153500	12814140	2980	2980	2980	2980	0
221	20240702	153400	12814140	2980	2980	2980	2980	0
222	20240702	153300	12814140	2980	2980	2980	2980	0
223	20240702	153200	12814140	2980	2980	2980	2980	0
224	20240702	153100	12814140	2980	2980	2980	2980	0
225	20240702	153000	12814140	2980	2980	2980	2980	168
226	20240702	152900	12313500	2985	2985	2985	2985	0
227	20240702	152800	12313500	2985	2985	2985	2985	0
228	20240702	152700	12313500	2985	2985	2985	2985	0
229	20240702	152600	12313500	2985	2985	2985	2985	0
230	20240702	152500	12313500	2985	2985	2985	2985	0
231	20240702	152400	12313500	2985	2985	2985	2985	0
232	20240702	152300	12313500	2985	2985	2985	2985	0
233	20240702	152200	12313500	2985	2985	2985	2985	0
234	20240702	152100	12313500	2985	2985	2985	2985	0
235	20240702	152000	12313500	2985	2985	2985	2985	0
236	20240702	151900	12313500	2985	2985	2985	2985	0
237	20240702	151800	12313500	2985	2985	2985	2985	0
238	20240702	151700	12313500	2985	2985	2985	2985	0
239	20240702	151600	12313500	2985	2985	2985	2985	0
240	20240702	151500	12313500	2985	2990	2990	2985	1014
241	20240702	151400	9281660	2990	2990	2990	2990	0
242	20240702	151300	9281660	2990	2990	2990	2990	0
243	20240702	151200	9281660	2990	2990	2990	2990	2
244	20240702	151100	9275680	2995	2995	2995	2995	0
245	20240702	151000	9275680	2995	2995	2995	2995	0
246	20240702	150900	9275680	2995	2995	2995	2995	0
247	20240702	150800	9275680	2995	2995	2995	2995	0
248	20240702	150700	9275680	2995	2995	2995	2995	0
249	20240702	150600	9275680	2995	2995	2995	2995	0
250	20240702	150500	9275680	2995	2995	2995	2995	0
251	20240702	150400	9275680	2995	2995	2995	2995	0
252	20240702	150300	9275680	2995	2995	2995	2995	0
253	20240702	150200	9275680	2995	2995	2995	2995	0
254	20240702	150100	9275680	2995	2995	2995	2995	0
255	20240702	150000	9275680	2995	2995	2995	2995	0
256	20240702	145900	9275680	2995	2995	2995	2995	0
257	20240702	145800	9275680	2995	2995	2995	2995	0
258	20240702	145700	9275680	2995	2995	2995	2995	0
259	20240702	145600	9275680	2995	2995	2995	2995	0
260	20240702	145500	9275680	2995	2995	2995	2995	0
261	20240702	145400	9275680	2995	2995	2995	2995	0
262	20240702	145300	9275680	2995	2995	2995	2995	0
263	20240702	145200	9275680	2995	2995	2995	2995	0
264	20240702	145100	9275680	2995	2995	2995	2995	0
265	20240702	145000	9275680	2995	2995	2995	2995	0
266	20240702	144900	9275680	2995	2995	2995	2995	0
267	20240702	144800	9275680	2995	2995	2995	2995	0
268	20240702	144700	9275680	2995	2995	2995	2995	0
269	20240702	144600	9275680	2995	2995	2995	2995	0
270	20240702	144500	9275680	2995	2995	2995	2995	0
271	20240702	144400	9275680	2995	2995	2995	2995	0
272	20240702	144300	9275680	2995	2995	2995	2995	0
273	20240702	144200	9275680	2995	2995	2995	2995	0
274	20240702	144100	9275680	2995	2995	2995	2995	0
275	20240702	144000	9275680	2995	2995	2995	2995	0
276	20240702	143900	9275680	2995	2995	2995	2995	0
277	20240702	143800	9275680	2995	2995	2995	2995	0
278	20240702	143700	9275680	2995	2995	2995	2995	0
279	20240702	143600	9275680	2995	2995	2995	2995	0
280	20240702	143500	9275680	2995	2995	2995	2995	0
281	20240702	143400	9275680	2995	2995	2995	2995	0
282	20240702	143300	9275680	2995	2995	2995	2995	0
283	20240702	143200	9275680	2995	2995	2995	2995	0
284	20240702	143100	9275680	2995	2995	2995	2995	0
285	20240702	143000	9275680	2995	2995	2995	2995	0
286	20240702	142900	9275680	2995	2995	2995	2995	0
287	20240702	142800	9275680	2995	2995	2995	2995	0
288	20240702	142700	9275680	2995	2995	2995	2995	0
289	20240702	142600	9275680	2995	2995	2995	2995	0
290	20240702	142500	9275680	2995	2995	2995	2995	0
291	20240702	142400	9275680	2995	2995	2995	2995	0
292	20240702	142300	9275680	2995	2995	2995	2995	0
293	20240702	142200	9275680	2995	2995	2995	2995	0
294	20240702	142100	9275680	2995	2995	2995	2995	0
295	20240702	142000	9275680	2995	2995	2995	2995	0
296	20240702	141900	9275680	2995	2995	2995	2995	0
297	20240702	141800	9275680	2995	2995	2995	2995	0
298	20240702	141700	9275680	2995	2995	2995	2995	0
299	20240702	141600	9275680	2995	2995	2995	2995	0
300	20240702	141500	9275680	2995	2995	2995	2995	0
301	20240702	141400	9275680	2995	2995	2995	2995	0
302	20240702	141300	9275680	2995	2995	2995	2995	0
303	20240702	141200	9275680	2995	2995	2995	2995	0
304	20240702	141100	9275680	2995	2995	2995	2995	0
305	20240702	141000	9275680	2995	2995	2995	2995	0
306	20240702	140900	9275680	2995	2995	2995	2995	0
307	20240702	140800	9275680	2995	2995	2995	2995	5
308	20240702	140700	9260705	3000	3000	3000	3000	0
309	20240702	140600	9260705	3000	3000	3000	3000	0
310	20240702	140500	9260705	3000	3000	3000	3000	0
311	20240702	140400	9260705	3000	3000	3000	3000	0
312	20240702	140300	9260705	3000	3000	3000	3000	0
313	20240702	140200	9260705	3000	3000	3000	3000	0
314	20240702	140100	9260705	3000	3000	3000	3000	0
315	20240702	140000	9260705	3000	3000	3000	3000	0
316	20240702	135900	9260705	3000	3000	3000	3000	0
317	20240702	135800	9260705	3000	3000	3000	3000	0
318	20240702	135700	9260705	3000	3000	3000	3000	0
319	20240702	135600	9260705	3000	3000	3000	3000	0
320	20240702	135500	9260705	3000	3000	3000	3000	0
321	20240702	135400	9260705	3000	3000	3000	3000	0
322	20240702	135300	9260705	3000	3000	3000	3000	0
323	20240702	135200	9260705	3000	3000	3000	3000	0
324	20240702	135100	9260705	3000	3000	3000	3000	0
325	20240702	135000	9260705	3000	3000	3000	3000	0
326	20240702	134900	9260705	3000	3000	3000	3000	0
327	20240702	134800	9260705	3000	3000	3000	3000	0
328	20240702	134700	9260705	3000	3000	3000	3000	0
329	20240702	134600	9260705	3000	3000	3000	3000	0
330	20240702	134500	9260705	3000	3000	3000	3000	0
331	20240702	134400	9260705	3000	3000	3000	3000	0
332	20240702	134300	9260705	3000	3000	3000	3000	0
333	20240702	134200	9260705	3000	3000	3000	3000	0
334	20240702	134100	9260705	3000	3000	3000	3000	0
335	20240702	134000	9260705	3000	3000	3000	3000	0
336	20240702	133900	9260705	3000	3000	3000	3000	0
337	20240702	133800	9260705	3000	3000	3000	3000	0
338	20240702	133700	9260705	3000	3000	3000	3000	0
339	20240702	133600	9260705	3000	3000	3000	3000	0
340	20240702	133500	9260705	3000	3000	3000	3000	0
341	20240702	133400	9260705	3000	3000	3000	3000	0
342	20240702	133300	9260705	3000	3000	3000	3000	0
343	20240702	133200	9260705	3000	3000	3000	3000	0
344	20240702	133100	9260705	3000	3000	3000	3000	0
345	20240702	133000	9260705	3000	3000	3000	3000	0
346	20240702	132900	9260705	3000	3000	3000	3000	0
347	20240702	132800	9260705	3000	3000	3000	3000	0
348	20240702	132700	9260705	3000	3000	3000	3000	0
349	20240702	132600	9260705	3000	3000	3000	3000	0
350	20240702	132500	9260705	3000	3000	3000	3000	0
351	20240702	132400	9260705	3000	3000	3000	3000	0
352	20240702	132300	9260705	3000	3000	3000	3000	0
353	20240702	132200	9260705	3000	3000	3000	3000	0
354	20240702	132100	9260705	3000	3000	3000	3000	0
355	20240702	132000	9260705	3000	3000	3000	3000	0
356	20240702	131900	9260705	3000	3000	3000	3000	0
357	20240702	131800	9260705	3000	3000	3000	3000	0
358	20240702	131700	9260705	3000	3000	3000	3000	0
359	20240702	131600	9260705	3000	3000	3000	3000	0
360	20240702	131500	9260705	3000	3000	3000	3000	0
361	20240702	131400	9260705	3000	3000	3000	3000	0
362	20240702	131300	9260705	3000	3000	3000	3000	0
363	20240702	131200	9260705	3000	3000	3000	3000	0
364	20240702	131100	9260705	3000	3000	3000	3000	1
365	20240702	131000	9257705	3000	3000	3000	3000	0
366	20240702	130900	9257705	3000	3000	3000	3000	0
367	20240702	130800	9257705	3000	3000	3000	3000	0
368	20240702	130700	9257705	3000	3000	3000	3000	0
369	20240702	130600	9257705	3000	3000	3000	3000	0
370	20240702	130500	9257705	3000	3000	3000	3000	0
371	20240702	130400	9257705	3000	3000	3000	3000	0
372	20240702	130300	9257705	3000	3000	3000	3000	0
373	20240702	130200	9257705	3000	3000	3000	3000	0
374	20240702	130100	9257705	3000	3000	3000	3000	0
375	20240702	130000	9257705	3000	3000	3000	3000	0
376	20240702	125900	9257705	3000	3000	3000	3000	0
377	20240702	125800	9257705	3000	3000	3000	3000	0
378	20240702	125700	9257705	3000	3000	3000	3000	0
379	20240702	125600	9257705	3000	3000	3000	3000	0
380	20240702	125500	9257705	3000	3000	3000	3000	0
381	20240702	125400	9257705	3000	3000	3000	3000	0
382	20240702	125300	9257705	3000	3000	3000	3000	0
383	20240702	125200	9257705	3000	3000	3000	3000	0
384	20240702	125100	9257705	3000	3000	3000	3000	0
385	20240702	125000	9257705	3000	3000	3000	3000	0
386	20240702	124900	9257705	3000	3000	3000	3000	0
387	20240702	124800	9257705	3000	3000	3000	3000	0
388	20240702	124700	9257705	3000	3000	3000	3000	0
389	20240702	124600	9257705	3000	3000	3000	3000	0
390	20240702	124500	9257705	3000	3000	3000	3000	0
391	20240702	124400	9257705	3000	3000	3000	3000	0
392	20240702	124300	9257705	3000	3000	3000	3000	0
393	20240702	124200	9257705	3000	3000	3000	3000	0
394	20240702	124100	9257705	3000	3000	3000	3000	0
395	20240702	124000	9257705	3000	3000	3000	3000	0
396	20240702	123900	9257705	3000	3000	3000	3000	0
397	20240702	123800	9257705	3000	3000	3000	3000	0
398	20240702	123700	9257705	3000	3000	3000	3000	0
399	20240702	123600	9257705	3000	3000	3000	3000	0
400	20240702	123500	9257705	3000	3000	3000	3000	0
401	20240702	123400	9257705	3000	2985	3000	2985	3
402	20240702	123300	9248720	3005	3005	3005	3005	0
403	20240702	123200	9248720	3005	3005	3005	3005	0
404	20240702	123100	9248720	3005	3005	3005	3005	0
405	20240702	123000	9248720	3005	3005	3005	3005	0
406	20240702	122900	9248720	3005	3005	3005	3005	0
407	20240702	122800	9248720	3005	3005	3005	3005	0
408	20240702	122700	9248720	3005	3005	3005	3005	0
409	20240702	122600	9248720	3005	3005	3005	3005	0
410	20240702	122500	9248720	3005	3005	3005	3005	0
411	20240702	122400	9248720	3005	3005	3005	3005	20
412	20240702	122300	9188620	3005	3005	3005	3005	0
413	20240702	122200	9188620	3005	3005	3005	3005	100
414	20240702	122100	8888120	3005	3005	3005	3005	0
415	20240702	122000	8888120	3005	3005	3005	3005	0
416	20240702	121900	8888120	3005	3005	3005	3005	0
417	20240702	121800	8888120	3005	3005	3005	3005	0
418	20240702	121700	8888120	3005	3005	3005	3005	0
419	20240702	121600	8888120	3005	3005	3005	3005	0
420	20240702	121500	8888120	3005	3005	3005	3005	1
421	20240702	121400	8885115	2990	2990	2990	2990	0
422	20240702	121300	8885115	2990	2990	2990	2990	0
423	20240702	121200	8885115	2990	2990	2990	2990	1
424	20240702	121100	8882125	2990	2990	2990	2990	320
425	20240702	121000	7925325	2990	2990	2990	2990	0
426	20240702	120900	7925325	2990	2990	2990	2990	0
427	20240702	120800	7925325	2990	3000	3000	2990	400
428	20240702	120700	6727075	3005	3005	3005	3005	0
429	20240702	120600	6727075	3005	3005	3005	3005	0
430	20240702	120500	6727075	3005	3005	3005	3005	1
431	20240702	120400	6724070	3005	3005	3005	3005	0
432	20240702	120300	6724070	3005	3005	3005	3005	0
433	20240702	120200	6724070	3005	3005	3005	3005	0
434	20240702	120100	6724070	3005	3005	3005	3005	0
435	20240702	120000	6724070	3005	3005	3005	3005	0
436	20240702	115900	6724070	3005	3005	3005	3005	0
437	20240702	115800	6724070	3005	3005	3005	3005	0
438	20240702	115700	6724070	3005	3005	3005	3005	0
439	20240702	115600	6724070	3005	3005	3005	3005	0
440	20240702	115500	6724070	3005	3005	3005	3005	0
441	20240702	115400	6724070	3005	3005	3005	3005	0
442	20240702	115300	6724070	3005	3005	3005	3005	0
443	20240702	115200	6724070	3005	3005	3005	3005	0
444	20240702	115100	6724070	3005	3005	3005	3005	0
445	20240702	115000	6724070	3005	3005	3005	3005	0
446	20240702	114900	6724070	3005	3005	3005	3005	0
447	20240702	114800	6724070	3005	3005	3005	3005	0
448	20240702	114700	6724070	3005	3005	3005	3005	0
449	20240702	114600	6724070	3005	3005	3005	3005	0
450	20240702	114500	6724070	3005	3005	3005	3005	0
451	20240702	114400	6724070	3005	3005	3005	3005	0
452	20240702	114300	6724070	3005	3005	3005	3005	0
453	20240702	114200	6724070	3005	3005	3005	3005	0
454	20240702	114100	6724070	3005	3005	3005	3005	0
455	20240702	114000	6724070	3005	3005	3005	3005	0
456	20240702	113900	6724070	3005	3005	3005	3005	0
457	20240702	113800	6724070	3005	3005	3005	3005	0
458	20240702	113700	6724070	3005	3005	3005	3005	0
459	20240702	113600	6724070	3005	3005	3005	3005	0
460	20240702	113500	6724070	3005	3005	3005	3005	0
461	20240702	113400	6724070	3005	3005	3005	3005	0
462	20240702	113300	6724070	3005	3005	3005	3005	0
463	20240702	113200	6724070	3005	3005	3005	3005	0
464	20240702	113100	6724070	3005	3005	3005	3005	0
465	20240702	113000	6724070	3005	3005	3005	3005	0
466	20240702	112900	6724070	3005	3005	3005	3005	0
467	20240702	112800	6724070	3005	3005	3005	3005	0
468	20240702	112700	6724070	3005	3005	3005	3005	0
469	20240702	112600	6724070	3005	3005	3005	3005	0
470	20240702	112500	6724070	3005	3005	3005	3005	0
471	20240702	112400	6724070	3005	3005	3005	3005	0
472	20240702	112300	6724070	3005	3005	3005	3005	0
473	20240702	112200	6724070	3005	3005	3005	3005	1
474	20240702	112100	6721065	3005	3005	3005	3005	0
475	20240702	112000	6721065	3005	3005	3005	3005	0
476	20240702	111900	6721065	3005	3005	3005	3005	0
477	20240702	111800	6721065	3005	3005	3005	3005	0
478	20240702	111700	6721065	3005	3005	3005	3005	0
479	20240702	111600	6721065	3005	3005	3005	3005	0
480	20240702	111500	6721065	3005	3005	3005	3005	0
481	20240702	111400	6721065	3005	3005	3005	3005	0
482	20240702	111300	6721065	3005	3005	3005	3005	0
483	20240702	111200	6721065	3005	3005	3005	3005	0
484	20240702	111100	6721065	3005	3005	3005	3005	0
485	20240702	111000	6721065	3005	3005	3005	3005	0
486	20240702	110900	6721065	3005	3005	3005	3005	0
487	20240702	110800	6721065	3005	3005	3005	3005	0
488	20240702	110700	6721065	3005	3005	3005	3005	0
489	20240702	110600	6721065	3005	3005	3005	3005	0
490	20240702	110500	6721065	3005	3005	3005	3005	0
491	20240702	110400	6721065	3005	3005	3005	3005	0
492	20240702	110300	6721065	3005	3005	3005	3005	0
493	20240702	110200	6721065	3005	3005	3005	3005	0
494	20240702	110100	6721065	3005	3005	3005	3005	0
495	20240702	110000	6721065	3005	3005	3005	3005	0
496	20240702	105900	6721065	3005	3005	3005	3005	0
497	20240702	105800	6721065	3005	3005	3005	3005	0
498	20240702	105700	6721065	3005	3005	3005	3005	0
499	20240702	105600	6721065	3005	3005	3005	3005	0
500	20240702	105500	6721065	3005	3005	3005	3005	0
501	20240702	105400	6721065	3005	3005	3005	3005	0
502	20240702	105300	6721065	3005	3005	3005	3005	0
503	20240702	105200	6721065	3005	3005	3005	3005	0
504	20240702	105100	6721065	3005	3005	3005	3005	0
505	20240702	105000	6721065	3005	3005	3005	3005	0
506	20240702	104900	6721065	3005	3005	3005	3005	0
507	20240702	104800	6721065	3005	3005	3005	3005	0
508	20240702	104700	6721065	3005	3005	3005	3005	0
509	20240702	104600	6721065	3005	3005	3005	3005	0
510	20240702	104500	6721065	3005	3005	3005	3005	0
511	20240702	104400	6721065	3005	3005	3005	3005	0
512	20240702	104300	6721065	3005	3005	3005	3005	0
513	20240702	104200	6721065	3005	3005	3005	3005	0
514	20240702	104100	6721065	3005	3005	3005	3005	0
515	20240702	104000	6721065	3005	3005	3005	3005	0
516	20240702	103900	6721065	3005	3005	3005	3005	0
517	20240702	103800	6721065	3005	3005	3005	3005	0
518	20240702	103700	6721065	3005	3005	3005	3005	0
519	20240702	103600	6721065	3005	3005	3005	3005	0
520	20240702	103500	6721065	3005	3005	3005	3005	1
521	20240702	103400	6718060	3005	3005	3005	3005	0
522	20240702	103300	6718060	3005	3005	3005	3005	0
523	20240702	103200	6718060	3005	3005	3005	3005	0
524	20240702	103100	6718060	3005	3005	3005	3005	0
525	20240702	103000	6718060	3005	3005	3005	3005	0
526	20240702	102900	6718060	3005	3005	3005	3005	0
527	20240702	102800	6718060	3005	3005	3005	3005	0
528	20240702	102700	6718060	3005	3005	3005	3005	0
529	20240702	102600	6718060	3005	3005	3005	3005	0
530	20240702	102500	6718060	3005	3005	3005	3005	0
531	20240702	102400	6718060	3005	3005	3005	3005	0
532	20240702	102300	6718060	3005	3005	3005	3005	0
533	20240702	102200	6718060	3005	3005	3005	3005	0
534	20240702	102100	6718060	3005	3005	3005	3005	0
535	20240702	102000	6718060	3005	3005	3005	3005	0
536	20240702	101900	6718060	3005	3005	3005	3005	0
537	20240702	101800	6718060	3005	3005	3005	3005	0
538	20240702	101700	6718060	3005	3005	3005	3005	0
539	20240702	101600	6718060	3005	3005	3005	3005	0
540	20240702	101500	6718060	3005	3005	3005	3005	0
541	20240702	101400	6718060	3005	3005	3005	3005	0
542	20240702	101300	6718060	3005	3005	3005	3005	0
543	20240702	101200	6718060	3005	3005	3005	3005	0
544	20240702	101100	6718060	3005	3005	3005	3005	0
545	20240702	101000	6718060	3005	3005	3005	3005	0
546	20240702	100900	6718060	3005	3005	3005	3005	0
547	20240702	100800	6718060	3005	3005	3005	3005	0
548	20240702	100700	6718060	3005	3005	3005	3005	0
549	20240702	100600	6718060	3005	3005	3005	3005	0
550	20240702	100500	6718060	3005	3005	3005	3005	0
551	20240702	100400	6718060	3005	3005	3005	3005	0
552	20240702	100300	6718060	3005	3005	3005	3005	0
553	20240702	100200	6718060	3005	3005	3005	3005	0
554	20240702	100100	6718060	3005	3005	3005	3005	1
555	20240702	100000	6715055	3010	3010	3010	3010	0
556	20240702	095900	6715055	3010	3010	3010	3010	0
557	20240702	095800	6715055	3010	3010	3010	3010	0
558	20240702	095700	6715055	3010	3010	3010	3010	0
559	20240702	095600	6715055	3010	3010	3010	3010	0
560	20240702	095500	6715055	3010	3010	3010	3010	0
561	20240702	095400	6715055	3010	3010	3010	3010	0
562	20240702	095300	6715055	3010	3010	3010	3010	0
563	20240702	095200	6715055	3010	3010	3010	3010	0
564	20240702	095100	6715055	3010	3010	3010	3010	0
565	20240702	095000	6715055	3010	3010	3010	3010	0
566	20240702	094900	6715055	3010	3010	3010	3010	0
567	20240702	094800	6715055	3010	3010	3010	3010	0
568	20240702	094700	6715055	3010	3010	3010	3010	0
569	20240702	094600	6715055	3010	3010	3010	3010	0
570	20240702	094500	6715055	3010	3010	3010	3010	0
571	20240702	094400	6715055	3010	3010	3010	3010	0
572	20240702	094300	6715055	3010	3010	3010	3010	0
573	20240702	094200	6715055	3010	3010	3010	3010	1
574	20240702	094100	6712045	2990	2990	2990	2990	0
575	20240702	094000	6712045	2990	2990	2990	2990	0
576	20240702	093900	6712045	2990	2990	2990	2990	0
577	20240702	093800	6712045	2990	2990	2990	2990	0
578	20240702	093700	6712045	2990	2990	2990	2990	0
579	20240702	093600	6712045	2990	2990	2990	2990	0
580	20240702	093500	6712045	2990	2990	2990	2990	0
581	20240702	093400	6712045	2990	2990	2990	2990	0
582	20240702	093300	6712045	2990	2990	2990	2990	66
583	20240702	093200	6514705	3010	3010	3010	3010	0
584	20240702	093100	6514705	3010	3010	3010	3010	0
585	20240702	093000	6514705	3010	3010	3010	3010	0
586	20240702	092900	6514705	3010	3010	3010	3010	0
587	20240702	092800	6514705	3010	3010	3010	3010	0
588	20240702	092700	6514705	3010	3010	3010	3010	0
589	20240702	092600	6514705	3010	3010	3010	3010	0
590	20240702	092500	6514705	3010	3010	3010	3010	0
591	20240702	092400	6514705	3010	3010	3010	3010	0
592	20240702	092300	6514705	3010	3000	3010	3000	101
593	20240702	092200	6211695	3010	3010	3010	3010	0
594	20240702	092100	6211695	3010	3010	3010	3010	100
595	20240702	092000	5910695	3020	3020	3020	3020	0
596	20240702	091900	5910695	3020	3020	3020	3020	0
597	20240702	091800	5910695	3020	3020	3020	3020	0
598	20240702	091700	5910695	3020	3020	3020	3020	0
599	20240702	091600	5910695	3020	3020	3020	3020	0
600	20240702	091500	5910695	3020	3020	3020	3020	1
601	20240702	091400	5907675	2990	2995	2995	2990	51
602	20240702	091300	5755180	2995	3045	3045	2995	219
603	20240702	091200	5096775	3050	3050	3050	3050	0
604	20240702	091100	5096775	3050	3050	3050	3050	0
605	20240702	091000	5096775	3050	3015	3050	3015	1372
606	20240702	090900	939930	3015	3015	3015	3015	0
607	20240702	090800	939930	3015	3015	3015	3015	0
608	20240702	090700	939930	3015	3015	3015	3015	0
609	20240702	090600	939930	3015	3015	3015	3015	0
610	20240702	090500	939930	3015	3015	3015	3015	0
611	20240702	090400	939930	3015	3015	3015	3015	0
612	20240702	090300	939930	3015	3015	3015	3015	0
613	20240702	090200	939930	3015	3015	3015	3015	0
614	20240702	090100	939930	3015	3010	3015	3010	247
615	20240702	090000	195915	3010	3015	3015	3010	65