KissMeData/026910/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	191300	8284285	2885	2885	2885	2885	5
3	20240709	191200	8284285	2885	2885	2885	2885	0
4	20240709	191100	8284285	2885	2885	2885	2885	0
5	20240709	191000	8284285	2885	2885	2885	2885	0
6	20240709	190900	8284285	2885	2885	2885	2885	0
7	20240709	190800	8284285	2885	2885	2885	2885	0
8	20240709	190700	8284285	2885	2885	2885	2885	0
9	20240709	190600	8284285	2885	2885	2885	2885	0
10	20240709	190500	8284285	2885	2885	2885	2885	0
11	20240709	190400	8284285	2885	2885	2885	2885	0
12	20240709	190300	8284285	2885	2885	2885	2885	0
13	20240709	190200	8284285	2885	2885	2885	2885	0
14	20240709	190100	8284285	2885	2885	2885	2885	0
15	20240709	190000	8284285	2885	2885	2885	2885	0
16	20240709	185900	8284285	2885	2885	2885	2885	0
17	20240709	185800	8284285	2885	2885	2885	2885	0
18	20240709	185700	8284285	2885	2885	2885	2885	0
19	20240709	185600	8284285	2885	2885	2885	2885	0
20	20240709	185500	8284285	2885	2885	2885	2885	0
21	20240709	185400	8284285	2885	2885	2885	2885	0
22	20240709	185300	8284285	2885	2885	2885	2885	0
23	20240709	185200	8284285	2885	2885	2885	2885	0
24	20240709	185100	8284285	2885	2885	2885	2885	0
25	20240709	185000	8284285	2885	2885	2885	2885	0
26	20240709	184900	8284285	2885	2885	2885	2885	0
27	20240709	184800	8284285	2885	2885	2885	2885	0
28	20240709	184700	8284285	2885	2885	2885	2885	0
29	20240709	184600	8284285	2885	2885	2885	2885	0
30	20240709	184500	8284285	2885	2885	2885	2885	0
31	20240709	184400	8284285	2885	2885	2885	2885	0
32	20240709	184300	8284285	2885	2885	2885	2885	5
33	20240709	184200	8284285	2885	2885	2885	2885	0
34	20240709	184100	8284285	2885	2885	2885	2885	0
35	20240709	184000	8284285	2885	2885	2885	2885	0
36	20240709	183900	8284285	2885	2885	2885	2885	0
37	20240709	183800	8284285	2885	2885	2885	2885	0
38	20240709	183700	8284285	2885	2885	2885	2885	0
39	20240709	183600	8284285	2885	2885	2885	2885	0
40	20240709	183500	8284285	2885	2885	2885	2885	0
41	20240709	183400	8284285	2885	2885	2885	2885	0
42	20240709	183300	8284285	2885	2885	2885	2885	0
43	20240709	183200	8284285	2885	2885	2885	2885	0
44	20240709	183100	8284285	2885	2885	2885	2885	0
45	20240709	183000	8284285	2885	2885	2885	2885	0
46	20240709	182900	8284285	2885	2885	2885	2885	0
47	20240709	182800	8284285	2885	2885	2885	2885	0
48	20240709	182700	8284285	2885	2885	2885	2885	0
49	20240709	182600	8284285	2885	2885	2885	2885	0
50	20240709	182500	8284285	2885	2885	2885	2885	0
51	20240709	182400	8284285	2885	2885	2885	2885	0
52	20240709	182300	8284285	2885	2885	2885	2885	0
53	20240709	182200	8284285	2885	2885	2885	2885	0
54	20240709	182100	8284285	2885	2885	2885	2885	0
55	20240709	182000	8284285	2885	2885	2885	2885	0
56	20240709	181900	8284285	2885	2885	2885	2885	0
57	20240709	181800	8284285	2885	2885	2885	2885	0
58	20240709	181700	8284285	2885	2885	2885	2885	0
59	20240709	181600	8284285	2885	2885	2885	2885	0
60	20240709	181500	8284285	2885	2885	2885	2885	0
61	20240709	181400	8284285	2885	2885	2885	2885	0
62	20240709	181300	8284285	2885	2885	2885	2885	5
63	20240709	181200	8284285	2885	2885	2885	2885	0
64	20240709	181100	8284285	2885	2885	2885	2885	0
65	20240709	181000	8284285	2885	2885	2885	2885	0
66	20240709	180900	8284285	2885	2885	2885	2885	0
67	20240709	180800	8284285	2885	2885	2885	2885	0
68	20240709	180700	8284285	2885	2885	2885	2885	0
69	20240709	180600	8284285	2885	2885	2885	2885	0
70	20240709	180500	8284285	2885	2885	2885	2885	0
71	20240709	180400	8284285	2885	2885	2885	2885	0
72	20240709	180300	8284285	2885	2885	2885	2885	0
73	20240709	180200	8284285	2885	2885	2885	2885	0
74	20240709	180100	8284285	2885	2885	2885	2885	0
75	20240709	180000	8284285	2885	2885	2885	2885	0
76	20240709	175900	8284285	2885	2885	2885	2885	0
77	20240709	175800	8284285	2885	2885	2885	2885	0
78	20240709	175700	8284285	2885	2885	2885	2885	0
79	20240709	175600	8284285	2885	2885	2885	2885	0
80	20240709	175500	8284285	2885	2885	2885	2885	0
81	20240709	175400	8284285	2885	2885	2885	2885	0
82	20240709	175300	8284285	2885	2885	2885	2885	0
83	20240709	175200	8284285	2885	2885	2885	2885	0
84	20240709	175100	8284285	2885	2885	2885	2885	0
85	20240709	175000	8284285	2885	2885	2885	2885	0
86	20240709	174900	8284285	2885	2885	2885	2885	0
87	20240709	174800	8284285	2885	2885	2885	2885	0
88	20240709	174700	8284285	2885	2885	2885	2885	0
89	20240709	174600	8284285	2885	2885	2885	2885	0
90	20240709	174500	8284285	2885	2885	2885	2885	0
91	20240709	174400	8284285	2885	2885	2885	2885	0
92	20240709	174300	8284285	2885	2885	2885	2885	5
93	20240709	174200	8284285	2885	2885	2885	2885	0
94	20240709	174100	8284285	2885	2885	2885	2885	0
95	20240709	174000	8284285	2885	2885	2885	2885	0
96	20240709	173900	8284285	2885	2885	2885	2885	0
97	20240709	173800	8284285	2885	2885	2885	2885	0
98	20240709	173700	8284285	2885	2885	2885	2885	0
99	20240709	173600	8284285	2885	2885	2885	2885	0
100	20240709	173500	8284285	2885	2885	2885	2885	0
101	20240709	173400	8284285	2885	2885	2885	2885	0
102	20240709	173300	8284285	2885	2885	2885	2885	0
103	20240709	173200	8284285	2885	2885	2885	2885	0
104	20240709	173100	8284285	2885	2885	2885	2885	0
105	20240709	173000	8284285	2885	2885	2885	2885	0
106	20240709	172900	8284285	2885	2885	2885	2885	0
107	20240709	172800	8284285	2885	2885	2885	2885	0
108	20240709	172700	8284285	2885	2885	2885	2885	0
109	20240709	172600	8284285	2885	2885	2885	2885	0
110	20240709	172500	8284285	2885	2885	2885	2885	0
111	20240709	172400	8284285	2885	2885	2885	2885	0
112	20240709	172300	8284285	2885	2885	2885	2885	0
113	20240709	172200	8284285	2885	2885	2885	2885	0
114	20240709	172100	8284285	2885	2885	2885	2885	0
115	20240709	172000	8284285	2885	2885	2885	2885	0
116	20240709	171900	8284285	2885	2885	2885	2885	0
117	20240709	171800	8284285	2885	2885	2885	2885	0
118	20240709	171700	8284285	2885	2885	2885	2885	0
119	20240709	171600	8284285	2885	2885	2885	2885	0
120	20240709	171500	8284285	2885	2885	2885	2885	0
121	20240709	171400	8284285	2885	2885	2885	2885	0
122	20240709	171300	8284285	2885	2885	2885	2885	5
123	20240709	171200	8284285	2885	2885	2885	2885	0
124	20240709	171100	8284285	2885	2885	2885	2885	0
125	20240709	171000	8284285	2885	2885	2885	2885	0
126	20240709	170900	8284285	2885	2885	2885	2885	0
127	20240709	170800	8284285	2885	2885	2885	2885	0
128	20240709	170700	8284285	2885	2885	2885	2885	0
129	20240709	170600	8284285	2885	2885	2885	2885	0
130	20240709	170500	8284285	2885	2885	2885	2885	0
131	20240709	170400	8284285	2885	2885	2885	2885	0
132	20240709	170300	8284285	2885	2885	2885	2885	0
133	20240709	170200	8284285	2885	2885	2885	2885	0
134	20240709	170100	8284285	2885	2885	2885	2885	0
135	20240709	170000	8284285	2885	2885	2885	2885	0
136	20240709	165900	8284285	2885	2885	2885	2885	0
137	20240709	165800	8284285	2885	2885	2885	2885	0
138	20240709	165700	8284285	2885	2885	2885	2885	0
139	20240709	165600	8284285	2885	2885	2885	2885	0
140	20240709	165500	8284285	2885	2885	2885	2885	0
141	20240709	165400	8284285	2885	2885	2885	2885	0
142	20240709	165300	8284285	2885	2885	2885	2885	0
143	20240709	165200	8284285	2885	2885	2885	2885	0
144	20240709	165100	8284285	2885	2885	2885	2885	0
145	20240709	165000	8284285	2885	2885	2885	2885	0
146	20240709	164900	8284285	2885	2885	2885	2885	0
147	20240709	164800	8284285	2885	2885	2885	2885	0
148	20240709	164700	8284285	2885	2885	2885	2885	0
149	20240709	164600	8284285	2885	2885	2885	2885	0
150	20240709	164500	8284285	2885	2885	2885	2885	0
151	20240709	164400	8284285	2885	2885	2885	2885	0
152	20240709	164300	8284285	2885	2885	2885	2885	5
153	20240709	164200	8284285	2885	2885	2885	2885	0
154	20240709	164100	8284285	2885	2885	2885	2885	0
155	20240709	164000	8284285	2885	2885	2885	2885	0
156	20240709	163900	8284285	2885	2885	2885	2885	0
157	20240709	163800	8284285	2885	2885	2885	2885	0
158	20240709	163700	8284285	2885	2885	2885	2885	0
159	20240709	163600	8284285	2885	2885	2885	2885	0
160	20240709	163500	8284285	2885	2885	2885	2885	0
161	20240709	163400	8284285	2885	2885	2885	2885	0
162	20240709	163300	8284285	2885	2885	2885	2885	0
163	20240709	163200	8284285	2885	2885	2885	2885	0
164	20240709	163100	8284285	2885	2885	2885	2885	0
165	20240709	163000	8284285	2885	2885	2885	2885	0
166	20240709	162900	8284285	2885	2885	2885	2885	0
167	20240709	162800	8284285	2885	2885	2885	2885	0
168	20240709	162700	8284285	2885	2885	2885	2885	0
169	20240709	162600	8284285	2885	2885	2885	2885	0
170	20240709	162500	8284285	2885	2885	2885	2885	0
171	20240709	162400	8284285	2885	2885	2885	2885	0
172	20240709	162300	8284285	2885	2885	2885	2885	0
173	20240709	162200	8284285	2885	2885	2885	2885	0
174	20240709	162100	8284285	2885	2885	2885	2885	0
175	20240709	162000	8284285	2885	2885	2885	2885	0
176	20240709	161900	8284285	2885	2885	2885	2885	0
177	20240709	161800	8284285	2885	2885	2885	2885	0
178	20240709	161700	8284285	2885	2885	2885	2885	0
179	20240709	161600	8284285	2885	2885	2885	2885	0
180	20240709	161500	8284285	2885	2885	2885	2885	0
181	20240709	161400	8284285	2885	2885	2885	2885	0
182	20240709	161300	8284285	2885	2885	2885	2885	5
183	20240709	161200	8284285	2885	2885	2885	2885	0
184	20240709	161100	8284285	2885	2885	2885	2885	0
185	20240709	161000	8284285	2885	2885	2885	2885	0
186	20240709	160900	8284285	2885	2885	2885	2885	0
187	20240709	160800	8284285	2885	2885	2885	2885	0
188	20240709	160700	8284285	2885	2885	2885	2885	0
189	20240709	160600	8284285	2885	2885	2885	2885	0
190	20240709	160500	8284285	2885	2885	2885	2885	0
191	20240709	160400	8284285	2885	2885	2885	2885	0
192	20240709	160300	8284285	2885	2885	2885	2885	0
193	20240709	160200	8284285	2885	2885	2885	2885	0
194	20240709	160100	8284285	2885	2885	2885	2885	0
195	20240709	160000	8284285	2885	2885	2885	2885	0
196	20240709	155900	8284285	2885	2885	2885	2885	0
197	20240709	155800	8284285	2885	2885	2885	2885	0
198	20240709	155700	8284285	2885	2885	2885	2885	0
199	20240709	155600	8284285	2885	2885	2885	2885	0
200	20240709	155500	8284285	2885	2885	2885	2885	0
201	20240709	155400	8284285	2885	2885	2885	2885	0
202	20240709	155300	8284285	2885	2885	2885	2885	0
203	20240709	155200	8284285	2885	2885	2885	2885	0
204	20240709	155100	8284285	2885	2885	2885	2885	0
205	20240709	155000	8284285	2885	2885	2885	2885	0
206	20240709	154900	8284285	2885	2885	2885	2885	0
207	20240709	154800	8284285	2885	2885	2885	2885	0
208	20240709	154700	8284285	2885	2885	2885	2885	0
209	20240709	154600	8284285	2885	2885	2885	2885	0
210	20240709	154500	8284285	2885	2885	2885	2885	0
211	20240709	154400	8284285	2885	2885	2885	2885	0
212	20240709	154300	8284285	2885	2885	2885	2885	5
213	20240709	154200	8284285	2885	2885	2885	2885	0
214	20240709	154100	8284285	2885	2885	2885	2885	0
215	20240709	154000	8284285	2885	2885	2885	2885	0
216	20240709	153900	8284285	2885	2885	2885	2885	0
217	20240709	153800	8284285	2885	2885	2885	2885	0
218	20240709	153700	8284285	2885	2885	2885	2885	0
219	20240709	153600	8284285	2885	2885	2885	2885	0
220	20240709	153500	8284285	2885	2885	2885	2885	0
221	20240709	153400	8284285	2885	2885	2885	2885	0
222	20240709	153300	8284285	2885	2885	2885	2885	0
223	20240709	153200	8284285	2885	2885	2885	2885	0
224	20240709	153100	8284285	2885	2885	2885	2885	0
225	20240709	153000	8284285	2885	2885	2885	2885	0
226	20240709	152900	8284285	2885	2885	2885	2885	0
227	20240709	152800	8284285	2885	2885	2885	2885	0
228	20240709	152700	8284285	2885	2885	2885	2885	0
229	20240709	152600	8284285	2885	2885	2885	2885	0
230	20240709	152500	8284285	2885	2885	2885	2885	0
231	20240709	152400	8284285	2885	2885	2885	2885	0
232	20240709	152300	8284285	2885	2885	2885	2885	0
233	20240709	152200	8284285	2885	2885	2885	2885	0
234	20240709	152100	8284285	2885	2885	2885	2885	0
235	20240709	152000	8284285	2885	2885	2885	2885	0
236	20240709	151900	8284285	2885	2885	2885	2885	0
237	20240709	151800	8284285	2885	2885	2885	2885	0
238	20240709	151700	8284285	2885	2885	2885	2885	0
239	20240709	151600	8284285	2885	2885	2885	2885	0
240	20240709	151500	8284285	2885	2885	2885	2885	0
241	20240709	151400	8284285	2885	2885	2885	2885	0
242	20240709	151300	8284285	2885	2885	2885	2885	0
243	20240709	151200	8284285	2885	2885	2885	2885	0
244	20240709	151100	8284285	2885	2885	2885	2885	0
245	20240709	151000	8284285	2885	2885	2885	2885	0
246	20240709	150900	8284285	2885	2885	2885	2885	0
247	20240709	150800	8284285	2885	2885	2885	2885	0
248	20240709	150700	8284285	2885	2885	2885	2885	5
249	20240709	150600	8269860	2880	2880	2880	2880	0
250	20240709	150500	8269860	2880	2880	2880	2880	0
251	20240709	150400	8269860	2880	2880	2880	2880	0
252	20240709	150300	8269860	2880	2880	2880	2880	150
253	20240709	150200	7837860	2870	2870	2870	2870	0
254	20240709	150100	7837860	2870	2870	2870	2870	0
255	20240709	150000	7837860	2870	2870	2870	2870	0
256	20240709	145900	7837860	2870	2870	2870	2870	0
257	20240709	145800	7837860	2870	2870	2870	2870	0
258	20240709	145700	7837860	2870	2870	2870	2870	0
259	20240709	145600	7837860	2870	2870	2870	2870	0
260	20240709	145500	7837860	2870	2870	2870	2870	0
261	20240709	145400	7837860	2870	2870	2870	2870	0
262	20240709	145300	7837860	2870	2870	2870	2870	0
263	20240709	145200	7837860	2870	2870	2870	2870	0
264	20240709	145100	7837860	2870	2870	2870	2870	0
265	20240709	145000	7837860	2870	2870	2870	2870	0
266	20240709	144900	7837860	2870	2870	2870	2870	0
267	20240709	144800	7837860	2870	2870	2870	2870	0
268	20240709	144700	7837860	2870	2870	2870	2870	0
269	20240709	144600	7837860	2870	2870	2870	2870	0
270	20240709	144500	7837860	2870	2870	2870	2870	0
271	20240709	144400	7837860	2870	2870	2870	2870	0
272	20240709	144300	7837860	2870	2875	2875	2870	400
273	20240709	144200	6689260	2870	2870	2870	2870	0
274	20240709	144100	6689260	2870	2870	2870	2870	0
275	20240709	144000	6689260	2870	2870	2870	2870	0
276	20240709	143900	6689260	2870	2870	2870	2870	0
277	20240709	143800	6689260	2870	2870	2870	2870	0
278	20240709	143700	6689260	2870	2870	2870	2870	0
279	20240709	143600	6689260	2870	2870	2870	2870	0
280	20240709	143500	6689260	2870	2870	2870	2870	0
281	20240709	143400	6689260	2870	2870	2870	2870	0
282	20240709	143300	6689260	2870	2870	2870	2870	0
283	20240709	143200	6689260	2870	2870	2870	2870	0
284	20240709	143100	6689260	2870	2870	2870	2870	0
285	20240709	143000	6689260	2870	2870	2870	2870	0
286	20240709	142900	6689260	2870	2870	2870	2870	0
287	20240709	142800	6689260	2870	2870	2870	2870	0
288	20240709	142700	6689260	2870	2870	2870	2870	1
289	20240709	142600	6686390	2875	2875	2875	2875	500
290	20240709	142500	5248890	2875	2875	2875	2875	0
291	20240709	142400	5248890	2875	2875	2875	2875	0
292	20240709	142300	5248890	2875	2875	2875	2875	0
293	20240709	142200	5248890	2875	2875	2875	2875	0
294	20240709	142100	5248890	2875	2875	2875	2875	0
295	20240709	142000	5248890	2875	2875	2875	2875	0
296	20240709	141900	5248890	2875	2875	2875	2875	0
297	20240709	141800	5248890	2875	2875	2875	2875	0
298	20240709	141700	5248890	2875	2875	2875	2875	0
299	20240709	141600	5248890	2875	2875	2875	2875	0
300	20240709	141500	5248890	2875	2875	2875	2875	0
301	20240709	141400	5248890	2875	2875	2875	2875	0
302	20240709	141300	5248890	2875	2875	2875	2875	0
303	20240709	141200	5248890	2875	2875	2875	2875	0
304	20240709	141100	5248890	2875	2875	2875	2875	0
305	20240709	141000	5248890	2875	2875	2875	2875	0
306	20240709	140900	5248890	2875	2875	2875	2875	0
307	20240709	140800	5248890	2875	2875	2875	2875	0
308	20240709	140700	5248890	2875	2875	2875	2875	0
309	20240709	140600	5248890	2875	2875	2875	2875	0
310	20240709	140500	5248890	2875	2875	2875	2875	0
311	20240709	140400	5248890	2875	2875	2875	2875	0
312	20240709	140300	5248890	2875	2875	2875	2875	0
313	20240709	140200	5248890	2875	2875	2875	2875	0
314	20240709	140100	5248890	2875	2875	2875	2875	0
315	20240709	140000	5248890	2875	2875	2875	2875	0
316	20240709	135900	5248890	2875	2875	2875	2875	0
317	20240709	135800	5248890	2875	2875	2875	2875	0
318	20240709	135700	5248890	2875	2875	2875	2875	0
319	20240709	135600	5248890	2875	2875	2875	2875	0
320	20240709	135500	5248890	2875	2875	2875	2875	0
321	20240709	135400	5248890	2875	2875	2875	2875	0
322	20240709	135300	5248890	2875	2875	2875	2875	0
323	20240709	135200	5248890	2875	2875	2875	2875	0
324	20240709	135100	5248890	2875	2875	2875	2875	0
325	20240709	135000	5248890	2875	2875	2875	2875	0
326	20240709	134900	5248890	2875	2875	2875	2875	0
327	20240709	134800	5248890	2875	2875	2875	2875	0
328	20240709	134700	5248890	2875	2875	2875	2875	0
329	20240709	134600	5248890	2875	2875	2875	2875	0
330	20240709	134500	5248890	2875	2875	2875	2875	0
331	20240709	134400	5248890	2875	2875	2875	2875	0
332	20240709	134300	5248890	2875	2875	2875	2875	0
333	20240709	134200	5248890	2875	2875	2875	2875	0
334	20240709	134100	5248890	2875	2875	2875	2875	0
335	20240709	134000	5248890	2875	2875	2875	2875	0
336	20240709	133900	5248890	2875	2875	2875	2875	0
337	20240709	133800	5248890	2875	2875	2875	2875	0
338	20240709	133700	5248890	2875	2875	2875	2875	0
339	20240709	133600	5248890	2875	2875	2875	2875	0
340	20240709	133500	5248890	2875	2875	2875	2875	0
341	20240709	133400	5248890	2875	2875	2875	2875	0
342	20240709	133300	5248890	2875	2875	2875	2875	0
343	20240709	133200	5248890	2875	2875	2875	2875	0
344	20240709	133100	5248890	2875	2875	2875	2875	0
345	20240709	133000	5248890	2875	2875	2875	2875	0
346	20240709	132900	5248890	2875	2875	2875	2875	0
347	20240709	132800	5248890	2875	2875	2875	2875	0
348	20240709	132700	5248890	2875	2875	2875	2875	0
349	20240709	132600	5248890	2875	2875	2875	2875	0
350	20240709	132500	5248890	2875	2875	2875	2875	0
351	20240709	132400	5248890	2875	2875	2875	2875	0
352	20240709	132300	5248890	2875	2875	2875	2875	0
353	20240709	132200	5248890	2875	2875	2875	2875	0
354	20240709	132100	5248890	2875	2875	2875	2875	0
355	20240709	132000	5248890	2875	2875	2875	2875	0
356	20240709	131900	5248890	2875	2875	2875	2875	0
357	20240709	131800	5248890	2875	2875	2875	2875	0
358	20240709	131700	5248890	2875	2875	2875	2875	0
359	20240709	131600	5248890	2875	2875	2875	2875	0
360	20240709	131500	5248890	2875	2875	2875	2875	0
361	20240709	131400	5248890	2875	2875	2875	2875	0
362	20240709	131300	5248890	2875	2875	2875	2875	0
363	20240709	131200	5248890	2875	2875	2875	2875	0
364	20240709	131100	5248890	2875	2875	2875	2875	0
365	20240709	131000	5248890	2875	2895	2895	2875	449
366	20240709	130900	3954315	2900	2900	2900	2900	0
367	20240709	130800	3954315	2900	2900	2900	2900	0
368	20240709	130700	3954315	2900	2900	2900	2900	0
369	20240709	130600	3954315	2900	2900	2900	2900	0
370	20240709	130500	3954315	2900	2900	2900	2900	0
371	20240709	130400	3954315	2900	2900	2900	2900	0
372	20240709	130300	3954315	2900	2900	2900	2900	0
373	20240709	130200	3954315	2900	2900	2900	2900	0
374	20240709	130100	3954315	2900	2900	2900	2900	0
375	20240709	130000	3954315	2900	2900	2900	2900	0
376	20240709	125900	3954315	2900	2900	2900	2900	1
377	20240709	125800	3951415	2900	2900	2900	2900	0
378	20240709	125700	3951415	2900	2900	2900	2900	650
379	20240709	125600	2066415	2910	2910	2910	2910	0
380	20240709	125500	2066415	2910	2910	2910	2910	0
381	20240709	125400	2066415	2910	2910	2910	2910	0
382	20240709	125300	2066415	2910	2910	2910	2910	0
383	20240709	125200	2066415	2910	2910	2910	2910	0
384	20240709	125100	2066415	2910	2910	2910	2910	0
385	20240709	125000	2066415	2910	2910	2910	2910	0
386	20240709	124900	2066415	2910	2910	2910	2910	0
387	20240709	124800	2066415	2910	2910	2910	2910	0
388	20240709	124700	2066415	2910	2910	2910	2910	0
389	20240709	124600	2066415	2910	2910	2910	2910	0
390	20240709	124500	2066415	2910	2910	2910	2910	0
391	20240709	124400	2066415	2910	2910	2910	2910	0
392	20240709	124300	2066415	2910	2910	2910	2910	0
393	20240709	124200	2066415	2910	2910	2910	2910	0
394	20240709	124100	2066415	2910	2910	2910	2910	0
395	20240709	124000	2066415	2910	2910	2910	2910	0
396	20240709	123900	2066415	2910	2910	2910	2910	0
397	20240709	123800	2066415	2910	2910	2910	2910	0
398	20240709	123700	2066415	2910	2910	2910	2910	0
399	20240709	123600	2066415	2910	2910	2910	2910	0
400	20240709	123500	2066415	2910	2910	2910	2910	0
401	20240709	123400	2066415	2910	2910	2910	2910	0
402	20240709	123300	2066415	2910	2910	2910	2910	0
403	20240709	123200	2066415	2910	2910	2910	2910	0
404	20240709	123100	2066415	2910	2910	2910	2910	0
405	20240709	123000	2066415	2910	2910	2910	2910	0
406	20240709	122900	2066415	2910	2910	2910	2910	0
407	20240709	122800	2066415	2910	2910	2910	2910	0
408	20240709	122700	2066415	2910	2910	2910	2910	0
409	20240709	122600	2066415	2910	2910	2910	2910	0
410	20240709	122500	2066415	2910	2910	2910	2910	0
411	20240709	122400	2066415	2910	2910	2910	2910	0
412	20240709	122300	2066415	2910	2910	2910	2910	0
413	20240709	122200	2066415	2910	2910	2910	2910	0
414	20240709	122100	2066415	2910	2910	2910	2910	0
415	20240709	122000	2066415	2910	2910	2910	2910	0
416	20240709	121900	2066415	2910	2910	2910	2910	0
417	20240709	121800	2066415	2910	2910	2910	2910	0
418	20240709	121700	2066415	2910	2910	2910	2910	0
419	20240709	121600	2066415	2910	2910	2910	2910	0
420	20240709	121500	2066415	2910	2910	2910	2910	0
421	20240709	121400	2066415	2910	2910	2910	2910	0
422	20240709	121300	2066415	2910	2910	2910	2910	0
423	20240709	121200	2066415	2910	2910	2910	2910	0
424	20240709	121100	2066415	2910	2910	2910	2910	0
425	20240709	121000	2066415	2910	2910	2910	2910	0
426	20240709	120900	2066415	2910	2910	2910	2910	0
427	20240709	120800	2066415	2910	2910	2910	2910	0
428	20240709	120700	2066415	2910	2910	2910	2910	0
429	20240709	120600	2066415	2910	2910	2910	2910	0
430	20240709	120500	2066415	2910	2910	2910	2910	0
431	20240709	120400	2066415	2910	2910	2910	2910	0
432	20240709	120300	2066415	2910	2910	2910	2910	0
433	20240709	120200	2066415	2910	2910	2910	2910	0
434	20240709	120100	2066415	2910	2910	2910	2910	0
435	20240709	120000	2066415	2910	2910	2910	2910	0
436	20240709	115900	2066415	2910	2910	2910	2910	0
437	20240709	115800	2066415	2910	2910	2910	2910	0
438	20240709	115700	2066415	2910	2910	2910	2910	0
439	20240709	115600	2066415	2910	2910	2910	2910	0
440	20240709	115500	2066415	2910	2910	2910	2910	14
441	20240709	115400	2025675	2910	2910	2910	2910	0
442	20240709	115300	2025675	2910	2910	2910	2910	0
443	20240709	115200	2025675	2910	2910	2910	2910	0
444	20240709	115100	2025675	2910	2910	2910	2910	0
445	20240709	115000	2025675	2910	2910	2910	2910	0
446	20240709	114900	2025675	2910	2910	2910	2910	0
447	20240709	114800	2025675	2910	2910	2910	2910	0
448	20240709	114700	2025675	2910	2910	2910	2910	0
449	20240709	114600	2025675	2910	2910	2910	2910	0
450	20240709	114500	2025675	2910	2910	2910	2910	0
451	20240709	114400	2025675	2910	2910	2910	2910	0
452	20240709	114300	2025675	2910	2910	2910	2910	0
453	20240709	114200	2025675	2910	2910	2910	2910	0
454	20240709	114100	2025675	2910	2910	2910	2910	0
455	20240709	114000	2025675	2910	2910	2910	2910	0
456	20240709	113900	2025675	2910	2910	2910	2910	0
457	20240709	113800	2025675	2910	2910	2910	2910	0
458	20240709	113700	2025675	2910	2910	2910	2910	0
459	20240709	113600	2025675	2910	2910	2910	2910	0
460	20240709	113500	2025675	2910	2910	2910	2910	0
461	20240709	113400	2025675	2910	2910	2910	2910	0
462	20240709	113300	2025675	2910	2910	2910	2910	0
463	20240709	113200	2025675	2910	2910	2910	2910	0
464	20240709	113100	2025675	2910	2910	2910	2910	0
465	20240709	113000	2025675	2910	2910	2910	2910	0
466	20240709	112900	2025675	2910	2910	2910	2910	0
467	20240709	112800	2025675	2910	2910	2910	2910	0
468	20240709	112700	2025675	2910	2910	2910	2910	0
469	20240709	112600	2025675	2910	2910	2910	2910	0
470	20240709	112500	2025675	2910	2910	2910	2910	0
471	20240709	112400	2025675	2910	2910	2910	2910	0
472	20240709	112300	2025675	2910	2910	2910	2910	0
473	20240709	112200	2025675	2910	2910	2910	2910	0
474	20240709	112100	2025675	2910	2910	2910	2910	0
475	20240709	112000	2025675	2910	2910	2910	2910	10
476	20240709	111900	1996575	2910	2910	2910	2910	0
477	20240709	111800	1996575	2910	2910	2910	2910	0
478	20240709	111700	1996575	2910	2910	2910	2910	0
479	20240709	111600	1996575	2910	2910	2910	2910	0
480	20240709	111500	1996575	2910	2910	2910	2910	0
481	20240709	111400	1996575	2910	2910	2910	2910	0
482	20240709	111300	1996575	2910	2910	2910	2910	0
483	20240709	111200	1996575	2910	2910	2910	2910	0
484	20240709	111100	1996575	2910	2910	2910	2910	0
485	20240709	111000	1996575	2910	2910	2910	2910	0
486	20240709	110900	1996575	2910	2910	2910	2910	0
487	20240709	110800	1996575	2910	2910	2910	2910	0
488	20240709	110700	1996575	2910	2910	2910	2910	0
489	20240709	110600	1996575	2910	2910	2910	2910	0
490	20240709	110500	1996575	2910	2910	2910	2910	0
491	20240709	110400	1996575	2910	2910	2910	2910	0
492	20240709	110300	1996575	2910	2910	2910	2910	0
493	20240709	110200	1996575	2910	2910	2910	2910	0
494	20240709	110100	1996575	2910	2910	2910	2910	0
495	20240709	110000	1996575	2910	2910	2910	2910	0
496	20240709	105900	1996575	2910	2910	2910	2910	0
497	20240709	105800	1996575	2910	2910	2910	2910	41
498	20240709	105700	1877265	2905	2905	2905	2905	0
499	20240709	105600	1877265	2905	2905	2905	2905	0
500	20240709	105500	1877265	2905	2905	2905	2905	0
501	20240709	105400	1877265	2905	2905	2905	2905	0
502	20240709	105300	1877265	2905	2905	2905	2905	0
503	20240709	105200	1877265	2905	2905	2905	2905	0
504	20240709	105100	1877265	2905	2905	2905	2905	0
505	20240709	105000	1877265	2905	2905	2905	2905	0
506	20240709	104900	1877265	2905	2905	2905	2905	0
507	20240709	104800	1877265	2905	2905	2905	2905	0
508	20240709	104700	1877265	2905	2905	2905	2905	0
509	20240709	104600	1877265	2905	2905	2905	2905	0
510	20240709	104500	1877265	2905	2905	2905	2905	0
511	20240709	104400	1877265	2905	2905	2905	2905	0
512	20240709	104300	1877265	2905	2905	2905	2905	0
513	20240709	104200	1877265	2905	2905	2905	2905	0
514	20240709	104100	1877265	2905	2905	2905	2905	0
515	20240709	104000	1877265	2905	2905	2905	2905	0
516	20240709	103900	1877265	2905	2905	2905	2905	0
517	20240709	103800	1877265	2905	2905	2905	2905	0
518	20240709	103700	1877265	2905	2905	2905	2905	0
519	20240709	103600	1877265	2905	2905	2905	2905	0
520	20240709	103500	1877265	2905	2905	2905	2905	0
521	20240709	103400	1877265	2905	2905	2905	2905	0
522	20240709	103300	1877265	2905	2905	2905	2905	0
523	20240709	103200	1877265	2905	2905	2905	2905	0
524	20240709	103100	1877265	2905	2905	2905	2905	0
525	20240709	103000	1877265	2905	2905	2905	2905	0
526	20240709	102900	1877265	2905	2905	2905	2905	0
527	20240709	102800	1877265	2905	2905	2905	2905	0
528	20240709	102700	1877265	2905	2905	2905	2905	0
529	20240709	102600	1877265	2905	2905	2905	2905	0
530	20240709	102500	1877265	2905	2905	2905	2905	0
531	20240709	102400	1877265	2905	2905	2905	2905	0
532	20240709	102300	1877265	2905	2905	2905	2905	0
533	20240709	102200	1877265	2905	2905	2905	2905	0
534	20240709	102100	1877265	2905	2905	2905	2905	0
535	20240709	102000	1877265	2905	2905	2905	2905	0
536	20240709	101900	1877265	2905	2905	2905	2905	50
537	20240709	101800	1732015	2905	2905	2905	2905	0
538	20240709	101700	1732015	2905	2905	2905	2905	0
539	20240709	101600	1732015	2905	2905	2905	2905	0
540	20240709	101500	1732015	2905	2905	2905	2905	0
541	20240709	101400	1732015	2905	2905	2905	2905	0
542	20240709	101300	1732015	2905	2905	2905	2905	0
543	20240709	101200	1732015	2905	2905	2905	2905	0
544	20240709	101100	1732015	2905	2905	2905	2905	0
545	20240709	101000	1732015	2905	2905	2905	2905	0
546	20240709	100900	1732015	2905	2905	2905	2905	0
547	20240709	100800	1732015	2905	2905	2905	2905	0
548	20240709	100700	1732015	2905	2905	2905	2905	0
549	20240709	100600	1732015	2905	2905	2905	2905	0
550	20240709	100500	1732015	2905	2905	2905	2905	0
551	20240709	100400	1732015	2905	2905	2905	2905	0
552	20240709	100300	1732015	2905	2905	2905	2905	0
553	20240709	100200	1732015	2905	2905	2905	2905	0
554	20240709	100100	1732015	2905	2905	2905	2905	0
555	20240709	100000	1732015	2905	2905	2905	2905	0
556	20240709	095900	1732015	2905	2905	2905	2905	0
557	20240709	095800	1732015	2905	2905	2905	2905	0
558	20240709	095700	1732015	2905	2905	2905	2905	0
559	20240709	095600	1732015	2905	2905	2905	2905	0
560	20240709	095500	1732015	2905	2905	2905	2905	0
561	20240709	095400	1732015	2905	2905	2905	2905	0
562	20240709	095300	1732015	2905	2905	2905	2905	0
563	20240709	095200	1732015	2905	2905	2905	2905	0
564	20240709	095100	1732015	2905	2905	2905	2905	0
565	20240709	095000	1732015	2905	2905	2905	2905	0
566	20240709	094900	1732015	2905	2905	2905	2905	0
567	20240709	094800	1732015	2905	2905	2905	2905	0
568	20240709	094700	1732015	2905	2905	2905	2905	0
569	20240709	094600	1732015	2905	2905	2905	2905	0
570	20240709	094500	1732015	2905	2905	2905	2905	0
571	20240709	094400	1732015	2905	2905	2905	2905	0
572	20240709	094300	1732015	2905	2905	2905	2905	0
573	20240709	094200	1732015	2905	2905	2905	2905	0
574	20240709	094100	1732015	2905	2905	2905	2905	0
575	20240709	094000	1732015	2905	2905	2905	2905	50
576	20240709	093900	1586765	2905	2905	2905	2905	0
577	20240709	093800	1586765	2905	2905	2905	2905	0
578	20240709	093700	1586765	2905	2905	2905	2905	0
579	20240709	093600	1586765	2905	2905	2905	2905	0
580	20240709	093500	1586765	2905	2905	2905	2905	0
581	20240709	093400	1586765	2905	2905	2905	2905	0
582	20240709	093300	1586765	2905	2905	2905	2905	0
583	20240709	093200	1586765	2905	2905	2905	2905	0
584	20240709	093100	1586765	2905	2905	2905	2905	0
585	20240709	093000	1586765	2905	2905	2905	2905	0
586	20240709	092900	1586765	2905	2905	2905	2905	0
587	20240709	092800	1586765	2905	2905	2905	2905	0
588	20240709	092700	1586765	2905	2905	2905	2905	0
589	20240709	092600	1586765	2905	2905	2905	2905	0
590	20240709	092500	1586765	2905	2905	2905	2905	0
591	20240709	092400	1586765	2905	2905	2905	2905	0
592	20240709	092300	1586765	2905	2905	2905	2905	0
593	20240709	092200	1586765	2905	2905	2905	2905	30
594	20240709	092100	1499615	2905	2905	2905	2905	13
595	20240709	092000	1461850	2910	2910	2910	2910	0
596	20240709	091900	1461850	2910	2910	2910	2910	100
597	20240709	091800	1170850	2935	2935	2935	2935	0
598	20240709	091700	1170850	2935	2935	2935	2935	0
599	20240709	091600	1170850	2935	2935	2935	2935	0
600	20240709	091500	1170850	2935	2935	2935	2935	0
601	20240709	091400	1170850	2935	2935	2935	2935	0
602	20240709	091300	1170850	2935	2935	2935	2935	0
603	20240709	091200	1170850	2935	2935	2935	2935	0
604	20240709	091100	1170850	2935	2935	2935	2935	0
605	20240709	091000	1170850	2935	2935	2935	2935	0
606	20240709	090900	1170850	2935	2935	2935	2935	0
607	20240709	090800	1170850	2935	2935	2935	2935	0
608	20240709	090700	1170850	2935	2935	2935	2935	0
609	20240709	090600	1170850	2935	2935	2935	2935	0
610	20240709	090500	1170850	2935	2935	2935	2935	0
611	20240709	090400	1170850	2935	2935	2935	2935	0
612	20240709	090300	1170850	2935	2935	2935	2935	0
613	20240709	090200	1170850	2935	2935	2935	2935	0
614	20240709	090100	1170850	2935	2925	2935	2925	174
615	20240709	090000	660650	2900	2925	2925	2900	226