KissMeData/049830/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	193500	10419970	7880	7880	7880	7880	40
3	20240709	193400	10419970	7880	7880	7880	7880	0
4	20240709	193300	10419970	7880	7880	7880	7880	0
5	20240709	193200	10419970	7880	7880	7880	7880	0
6	20240709	193100	10419970	7880	7880	7880	7880	0
7	20240709	193000	10419970	7880	7880	7880	7880	0
8	20240709	192900	10419970	7880	7880	7880	7880	0
9	20240709	192800	10419970	7880	7880	7880	7880	0
10	20240709	192700	10419970	7880	7880	7880	7880	0
11	20240709	192600	10419970	7880	7880	7880	7880	0
12	20240709	192500	10419970	7880	7880	7880	7880	0
13	20240709	192400	10419970	7880	7880	7880	7880	0
14	20240709	192300	10419970	7880	7880	7880	7880	0
15	20240709	192200	10419970	7880	7880	7880	7880	0
16	20240709	192100	10419970	7880	7880	7880	7880	0
17	20240709	192000	10419970	7880	7880	7880	7880	0
18	20240709	191900	10419970	7880	7880	7880	7880	0
19	20240709	191800	10419970	7880	7880	7880	7880	0
20	20240709	191700	10419970	7880	7880	7880	7880	0
21	20240709	191600	10419970	7880	7880	7880	7880	0
22	20240709	191500	10419970	7880	7880	7880	7880	0
23	20240709	191400	10419970	7880	7880	7880	7880	0
24	20240709	191300	10419970	7880	7880	7880	7880	0
25	20240709	191200	10419970	7880	7880	7880	7880	0
26	20240709	191100	10419970	7880	7880	7880	7880	0
27	20240709	191000	10419970	7880	7880	7880	7880	0
28	20240709	190900	10419970	7880	7880	7880	7880	0
29	20240709	190800	10419970	7880	7880	7880	7880	0
30	20240709	190700	10419970	7880	7880	7880	7880	0
31	20240709	190600	10419970	7880	7880	7880	7880	0
32	20240709	190500	10419970	7880	7880	7880	7880	40
33	20240709	190400	10419970	7880	7880	7880	7880	0
34	20240709	190300	10419970	7880	7880	7880	7880	0
35	20240709	190200	10419970	7880	7880	7880	7880	0
36	20240709	190100	10419970	7880	7880	7880	7880	0
37	20240709	190000	10419970	7880	7880	7880	7880	0
38	20240709	185900	10419970	7880	7880	7880	7880	0
39	20240709	185800	10419970	7880	7880	7880	7880	0
40	20240709	185700	10419970	7880	7880	7880	7880	0
41	20240709	185600	10419970	7880	7880	7880	7880	0
42	20240709	185500	10419970	7880	7880	7880	7880	0
43	20240709	185400	10419970	7880	7880	7880	7880	0
44	20240709	185300	10419970	7880	7880	7880	7880	0
45	20240709	185200	10419970	7880	7880	7880	7880	0
46	20240709	185100	10419970	7880	7880	7880	7880	0
47	20240709	185000	10419970	7880	7880	7880	7880	0
48	20240709	184900	10419970	7880	7880	7880	7880	0
49	20240709	184800	10419970	7880	7880	7880	7880	0
50	20240709	184700	10419970	7880	7880	7880	7880	0
51	20240709	184600	10419970	7880	7880	7880	7880	0
52	20240709	184500	10419970	7880	7880	7880	7880	0
53	20240709	184400	10419970	7880	7880	7880	7880	0
54	20240709	184300	10419970	7880	7880	7880	7880	0
55	20240709	184200	10419970	7880	7880	7880	7880	0
56	20240709	184100	10419970	7880	7880	7880	7880	0
57	20240709	184000	10419970	7880	7880	7880	7880	0
58	20240709	183900	10419970	7880	7880	7880	7880	0
59	20240709	183800	10419970	7880	7880	7880	7880	0
60	20240709	183700	10419970	7880	7880	7880	7880	0
61	20240709	183600	10419970	7880	7880	7880	7880	0
62	20240709	183500	10419970	7880	7880	7880	7880	40
63	20240709	183400	10419970	7880	7880	7880	7880	0
64	20240709	183300	10419970	7880	7880	7880	7880	0
65	20240709	183200	10419970	7880	7880	7880	7880	0
66	20240709	183100	10419970	7880	7880	7880	7880	0
67	20240709	183000	10419970	7880	7880	7880	7880	0
68	20240709	182900	10419970	7880	7880	7880	7880	0
69	20240709	182800	10419970	7880	7880	7880	7880	0
70	20240709	182700	10419970	7880	7880	7880	7880	0
71	20240709	182600	10419970	7880	7880	7880	7880	0
72	20240709	182500	10419970	7880	7880	7880	7880	0
73	20240709	182400	10419970	7880	7880	7880	7880	0
74	20240709	182300	10419970	7880	7880	7880	7880	0
75	20240709	182200	10419970	7880	7880	7880	7880	0
76	20240709	182100	10419970	7880	7880	7880	7880	0
77	20240709	182000	10419970	7880	7880	7880	7880	0
78	20240709	181900	10419970	7880	7880	7880	7880	0
79	20240709	181800	10419970	7880	7880	7880	7880	0
80	20240709	181700	10419970	7880	7880	7880	7880	0
81	20240709	181600	10419970	7880	7880	7880	7880	0
82	20240709	181500	10419970	7880	7880	7880	7880	0
83	20240709	181400	10419970	7880	7880	7880	7880	0
84	20240709	181300	10419970	7880	7880	7880	7880	0
85	20240709	181200	10419970	7880	7880	7880	7880	0
86	20240709	181100	10419970	7880	7880	7880	7880	0
87	20240709	181000	10419970	7880	7880	7880	7880	0
88	20240709	180900	10419970	7880	7880	7880	7880	0
89	20240709	180800	10419970	7880	7880	7880	7880	0
90	20240709	180700	10419970	7880	7880	7880	7880	0
91	20240709	180600	10419970	7880	7880	7880	7880	0
92	20240709	180500	10419970	7880	7880	7880	7880	40
93	20240709	180400	10419970	7880	7880	7880	7880	0
94	20240709	180300	10419970	7880	7880	7880	7880	0
95	20240709	180200	10419970	7880	7880	7880	7880	0
96	20240709	180100	10419970	7880	7880	7880	7880	0
97	20240709	180000	10419970	7880	7880	7880	7880	0
98	20240709	175900	10419970	7880	7880	7880	7880	0
99	20240709	175800	10419970	7880	7880	7880	7880	0
100	20240709	175700	10419970	7880	7880	7880	7880	0
101	20240709	175600	10419970	7880	7880	7880	7880	0
102	20240709	175500	10419970	7880	7880	7880	7880	0
103	20240709	175400	10419970	7880	7880	7880	7880	0
104	20240709	175300	10419970	7880	7880	7880	7880	0
105	20240709	175200	10419970	7880	7880	7880	7880	0
106	20240709	175100	10419970	7880	7880	7880	7880	0
107	20240709	175000	10419970	7880	7880	7880	7880	0
108	20240709	174900	10419970	7880	7880	7880	7880	0
109	20240709	174800	10419970	7880	7880	7880	7880	0
110	20240709	174700	10419970	7880	7880	7880	7880	0
111	20240709	174600	10419970	7880	7880	7880	7880	0
112	20240709	174500	10419970	7880	7880	7880	7880	0
113	20240709	174400	10419970	7880	7880	7880	7880	0
114	20240709	174300	10419970	7880	7880	7880	7880	0
115	20240709	174200	10419970	7880	7880	7880	7880	0
116	20240709	174100	10419970	7880	7880	7880	7880	0
117	20240709	174000	10419970	7880	7880	7880	7880	0
118	20240709	173900	10419970	7880	7880	7880	7880	0
119	20240709	173800	10419970	7880	7880	7880	7880	0
120	20240709	173700	10419970	7880	7880	7880	7880	0
121	20240709	173600	10419970	7880	7880	7880	7880	0
122	20240709	173500	10419970	7880	7880	7880	7880	40
123	20240709	173400	10419970	7880	7880	7880	7880	0
124	20240709	173300	10419970	7880	7880	7880	7880	0
125	20240709	173200	10419970	7880	7880	7880	7880	0
126	20240709	173100	10419970	7880	7880	7880	7880	0
127	20240709	173000	10419970	7880	7880	7880	7880	0
128	20240709	172900	10419970	7880	7880	7880	7880	0
129	20240709	172800	10419970	7880	7880	7880	7880	0
130	20240709	172700	10419970	7880	7880	7880	7880	0
131	20240709	172600	10419970	7880	7880	7880	7880	0
132	20240709	172500	10419970	7880	7880	7880	7880	0
133	20240709	172400	10419970	7880	7880	7880	7880	0
134	20240709	172300	10419970	7880	7880	7880	7880	0
135	20240709	172200	10419970	7880	7880	7880	7880	0
136	20240709	172100	10419970	7880	7880	7880	7880	0
137	20240709	172000	10419970	7880	7880	7880	7880	0
138	20240709	171900	10419970	7880	7880	7880	7880	0
139	20240709	171800	10419970	7880	7880	7880	7880	0
140	20240709	171700	10419970	7880	7880	7880	7880	0
141	20240709	171600	10419970	7880	7880	7880	7880	0
142	20240709	171500	10419970	7880	7880	7880	7880	0
143	20240709	171400	10419970	7880	7880	7880	7880	0
144	20240709	171300	10419970	7880	7880	7880	7880	0
145	20240709	171200	10419970	7880	7880	7880	7880	0
146	20240709	171100	10419970	7880	7880	7880	7880	0
147	20240709	171000	10419970	7880	7880	7880	7880	0
148	20240709	170900	10419970	7880	7880	7880	7880	0
149	20240709	170800	10419970	7880	7880	7880	7880	0
150	20240709	170700	10419970	7880	7880	7880	7880	0
151	20240709	170600	10419970	7880	7880	7880	7880	0
152	20240709	170500	10419970	7880	7880	7880	7880	40
153	20240709	170400	10419970	7880	7880	7880	7880	0
154	20240709	170300	10419970	7880	7880	7880	7880	0
155	20240709	170200	10419970	7880	7880	7880	7880	0
156	20240709	170100	10419970	7880	7880	7880	7880	0
157	20240709	170000	10419970	7880	7880	7880	7880	0
158	20240709	165900	10419970	7880	7880	7880	7880	0
159	20240709	165800	10419970	7880	7880	7880	7880	0
160	20240709	165700	10419970	7880	7880	7880	7880	0
161	20240709	165600	10419970	7880	7880	7880	7880	0
162	20240709	165500	10419970	7880	7880	7880	7880	0
163	20240709	165400	10419970	7880	7880	7880	7880	0
164	20240709	165300	10419970	7880	7880	7880	7880	0
165	20240709	165200	10419970	7880	7880	7880	7880	0
166	20240709	165100	10419970	7880	7880	7880	7880	0
167	20240709	165000	10419970	7880	7880	7880	7880	0
168	20240709	164900	10419970	7880	7880	7880	7880	0
169	20240709	164800	10419970	7880	7880	7880	7880	0
170	20240709	164700	10419970	7880	7880	7880	7880	0
171	20240709	164600	10419970	7880	7880	7880	7880	0
172	20240709	164500	10419970	7880	7880	7880	7880	0
173	20240709	164400	10419970	7880	7880	7880	7880	0
174	20240709	164300	10419970	7880	7880	7880	7880	0
175	20240709	164200	10419970	7880	7880	7880	7880	0
176	20240709	164100	10419970	7880	7880	7880	7880	0
177	20240709	164000	10419970	7880	7880	7880	7880	0
178	20240709	163900	10419970	7880	7880	7880	7880	0
179	20240709	163800	10419970	7880	7880	7880	7880	0
180	20240709	163700	10419970	7880	7880	7880	7880	0
181	20240709	163600	10419970	7880	7880	7880	7880	0
182	20240709	163500	10419970	7880	7880	7880	7880	40
183	20240709	163400	10419970	7880	7880	7880	7880	0
184	20240709	163300	10419970	7880	7880	7880	7880	0
185	20240709	163200	10419970	7880	7880	7880	7880	0
186	20240709	163100	10419970	7880	7880	7880	7880	0
187	20240709	163000	10419970	7880	7880	7880	7880	0
188	20240709	162900	10419970	7880	7880	7880	7880	0
189	20240709	162800	10419970	7880	7880	7880	7880	0
190	20240709	162700	10419970	7880	7880	7880	7880	0
191	20240709	162600	10419970	7880	7880	7880	7880	0
192	20240709	162500	10419970	7880	7880	7880	7880	0
193	20240709	162400	10419970	7880	7880	7880	7880	0
194	20240709	162300	10419970	7880	7880	7880	7880	0
195	20240709	162200	10419970	7880	7880	7880	7880	0
196	20240709	162100	10419970	7880	7880	7880	7880	0
197	20240709	162000	10419970	7880	7880	7880	7880	0
198	20240709	161900	10419970	7880	7880	7880	7880	0
199	20240709	161800	10419970	7880	7880	7880	7880	0
200	20240709	161700	10419970	7880	7880	7880	7880	0
201	20240709	161600	10419970	7880	7880	7880	7880	0
202	20240709	161500	10419970	7880	7880	7880	7880	0
203	20240709	161400	10419970	7880	7880	7880	7880	0
204	20240709	161300	10419970	7880	7880	7880	7880	0
205	20240709	161200	10419970	7880	7880	7880	7880	0
206	20240709	161100	10419970	7880	7880	7880	7880	0
207	20240709	161000	10419970	7880	7880	7880	7880	0
208	20240709	160900	10419970	7880	7880	7880	7880	0
209	20240709	160800	10419970	7880	7880	7880	7880	0
210	20240709	160700	10419970	7880	7880	7880	7880	0
211	20240709	160600	10419970	7880	7880	7880	7880	0
212	20240709	160500	10419970	7880	7880	7880	7880	40
213	20240709	160400	10419970	7880	7880	7880	7880	0
214	20240709	160300	10419970	7880	7880	7880	7880	0
215	20240709	160200	10419970	7880	7880	7880	7880	0
216	20240709	160100	10419970	7880	7880	7880	7880	0
217	20240709	160000	10419970	7880	7880	7880	7880	0
218	20240709	155900	10419970	7880	7880	7880	7880	0
219	20240709	155800	10419970	7880	7880	7880	7880	0
220	20240709	155700	10419970	7880	7880	7880	7880	0
221	20240709	155600	10419970	7880	7880	7880	7880	0
222	20240709	155500	10419970	7880	7880	7880	7880	0
223	20240709	155400	10419970	7880	7880	7880	7880	0
224	20240709	155300	10419970	7880	7880	7880	7880	0
225	20240709	155200	10419970	7880	7880	7880	7880	0
226	20240709	155100	10419970	7880	7880	7880	7880	0
227	20240709	155000	10419970	7880	7880	7880	7880	0
228	20240709	154900	10419970	7880	7880	7880	7880	0
229	20240709	154800	10419970	7880	7880	7880	7880	0
230	20240709	154700	10419970	7880	7880	7880	7880	0
231	20240709	154600	10419970	7880	7880	7880	7880	0
232	20240709	154500	10419970	7880	7880	7880	7880	0
233	20240709	154400	10419970	7880	7880	7880	7880	0
234	20240709	154300	10419970	7880	7880	7880	7880	0
235	20240709	154200	10419970	7880	7880	7880	7880	0
236	20240709	154100	10419970	7880	7880	7880	7880	0
237	20240709	154000	10419970	7880	7880	7880	7880	0
238	20240709	153900	10419970	7880	7880	7880	7880	0
239	20240709	153800	10419970	7880	7880	7880	7880	0
240	20240709	153700	10419970	7880	7880	7880	7880	0
241	20240709	153600	10419970	7880	7880	7880	7880	0
242	20240709	153500	10419970	7880	7880	7880	7880	40
243	20240709	153400	10419970	7880	7880	7880	7880	0
244	20240709	153300	10419970	7880	7880	7880	7880	0
245	20240709	153200	10419970	7880	7880	7880	7880	0
246	20240709	153100	10419970	7880	7880	7880	7880	0
247	20240709	153000	10419970	7880	7880	7880	7880	40
248	20240709	152900	10104770	7890	7890	7890	7890	0
249	20240709	152800	10104770	7890	7890	7890	7890	0
250	20240709	152700	10104770	7890	7890	7890	7890	0
251	20240709	152600	10104770	7890	7890	7890	7890	0
252	20240709	152500	10104770	7890	7890	7890	7890	0
253	20240709	152400	10104770	7890	7890	7890	7890	0
254	20240709	152300	10104770	7890	7890	7890	7890	0
255	20240709	152200	10104770	7890	7890	7890	7890	0
256	20240709	152100	10104770	7890	7890	7890	7890	0
257	20240709	152000	10104770	7890	7890	7890	7890	0
258	20240709	151900	10104770	7890	7890	7890	7890	0
259	20240709	151800	10104770	7890	7890	7890	7890	0
260	20240709	151700	10104770	7890	7890	7890	7890	0
261	20240709	151600	10104770	7890	7890	7890	7890	0
262	20240709	151500	10104770	7890	7890	7890	7890	0
263	20240709	151400	10104770	7890	7890	7890	7890	0
264	20240709	151300	10104770	7890	7890	7890	7890	0
265	20240709	151200	10104770	7890	7890	7890	7890	0
266	20240709	151100	10104770	7890	7890	7890	7890	0
267	20240709	151000	10104770	7890	7890	7890	7890	0
268	20240709	150900	10104770	7890	7890	7890	7890	0
269	20240709	150800	10104770	7890	7890	7890	7890	0
270	20240709	150700	10104770	7890	7890	7890	7890	0
271	20240709	150600	10104770	7890	7890	7890	7890	0
272	20240709	150500	10104770	7890	7890	7890	7890	0
273	20240709	150400	10104770	7890	7890	7890	7890	0
274	20240709	150300	10104770	7890	7890	7890	7890	0
275	20240709	150200	10104770	7890	7890	7890	7890	0
276	20240709	150100	10104770	7890	7890	7890	7890	0
277	20240709	150000	10104770	7890	7890	7890	7890	0
278	20240709	145900	10104770	7890	7890	7890	7890	0
279	20240709	145800	10104770	7890	7890	7890	7890	0
280	20240709	145700	10104770	7890	7890	7890	7890	0
281	20240709	145600	10104770	7890	7890	7890	7890	0
282	20240709	145500	10104770	7890	7890	7890	7890	0
283	20240709	145400	10104770	7890	7890	7890	7890	8
284	20240709	145300	10041650	7890	7890	7890	7890	0
285	20240709	145200	10041650	7890	7890	7890	7890	22
286	20240709	145100	9868070	7890	7890	7890	7890	0
287	20240709	145000	9868070	7890	7860	7890	7860	2
288	20240709	144900	9852320	7850	7850	7850	7850	0
289	20240709	144800	9852320	7850	7850	7850	7850	0
290	20240709	144700	9852320	7850	7850	7850	7850	0
291	20240709	144600	9852320	7850	7850	7850	7850	0
292	20240709	144500	9852320	7850	7850	7850	7850	0
293	20240709	144400	9852320	7850	7850	7850	7850	0
294	20240709	144300	9852320	7850	7850	7850	7850	0
295	20240709	144200	9852320	7850	7850	7850	7850	1
296	20240709	144100	9844470	7850	7850	7850	7850	0
297	20240709	144000	9844470	7850	7850	7850	7850	0
298	20240709	143900	9844470	7850	7850	7850	7850	0
299	20240709	143800	9844470	7850	7850	7850	7850	0
300	20240709	143700	9844470	7850	7850	7850	7850	0
301	20240709	143600	9844470	7850	7850	7850	7850	0
302	20240709	143500	9844470	7850	7850	7850	7850	0
303	20240709	143400	9844470	7850	7850	7850	7850	0
304	20240709	143300	9844470	7850	7850	7850	7850	0
305	20240709	143200	9844470	7850	7850	7850	7850	0
306	20240709	143100	9844470	7850	7850	7850	7850	0
307	20240709	143000	9844470	7850	7850	7850	7850	0
308	20240709	142900	9844470	7850	7850	7850	7850	0
309	20240709	142800	9844470	7850	7850	7850	7850	0
310	20240709	142700	9844470	7850	7850	7850	7850	0
311	20240709	142600	9844470	7850	7850	7850	7850	0
312	20240709	142500	9844470	7850	7850	7850	7850	0
313	20240709	142400	9844470	7850	7850	7850	7850	0
314	20240709	142300	9844470	7850	7850	7850	7850	0
315	20240709	142200	9844470	7850	7850	7850	7850	0
316	20240709	142100	9844470	7850	7850	7850	7850	0
317	20240709	142000	9844470	7850	7850	7850	7850	0
318	20240709	141900	9844470	7850	7850	7850	7850	0
319	20240709	141800	9844470	7850	7850	7850	7850	0
320	20240709	141700	9844470	7850	7850	7850	7850	0
321	20240709	141600	9844470	7850	7850	7850	7850	0
322	20240709	141500	9844470	7850	7850	7850	7850	0
323	20240709	141400	9844470	7850	7850	7850	7850	0
324	20240709	141300	9844470	7850	7850	7850	7850	0
325	20240709	141200	9844470	7850	7850	7850	7850	0
326	20240709	141100	9844470	7850	7850	7850	7850	0
327	20240709	141000	9844470	7850	7850	7850	7850	0
328	20240709	140900	9844470	7850	7850	7850	7850	0
329	20240709	140800	9844470	7850	7850	7850	7850	0
330	20240709	140700	9844470	7850	7850	7850	7850	0
331	20240709	140600	9844470	7850	7850	7850	7850	0
332	20240709	140500	9844470	7850	7850	7850	7850	0
333	20240709	140400	9844470	7850	7850	7850	7850	0
334	20240709	140300	9844470	7850	7850	7850	7850	0
335	20240709	140200	9844470	7850	7850	7850	7850	0
336	20240709	140100	9844470	7850	7850	7850	7850	0
337	20240709	140000	9844470	7850	7850	7850	7850	0
338	20240709	135900	9844470	7850	7850	7850	7850	0
339	20240709	135800	9844470	7850	7850	7850	7850	0
340	20240709	135700	9844470	7850	7850	7850	7850	1
341	20240709	135600	9836620	7860	7860	7860	7860	0
342	20240709	135500	9836620	7860	7860	7860	7860	0
343	20240709	135400	9836620	7860	7860	7860	7860	0
344	20240709	135300	9836620	7860	7860	7860	7860	0
345	20240709	135200	9836620	7860	7860	7860	7860	0
346	20240709	135100	9836620	7860	7860	7860	7860	0
347	20240709	135000	9836620	7860	7860	7860	7860	0
348	20240709	134900	9836620	7860	7860	7860	7860	0
349	20240709	134800	9836620	7860	7860	7860	7860	0
350	20240709	134700	9836620	7860	7860	7860	7860	0
351	20240709	134600	9836620	7860	7860	7860	7860	0
352	20240709	134500	9836620	7860	7860	7860	7860	0
353	20240709	134400	9836620	7860	7860	7860	7860	0
354	20240709	134300	9836620	7860	7860	7860	7860	0
355	20240709	134200	9836620	7860	7860	7860	7860	0
356	20240709	134100	9836620	7860	7860	7860	7860	0
357	20240709	134000	9836620	7860	7860	7860	7860	0
358	20240709	133900	9836620	7860	7860	7860	7860	0
359	20240709	133800	9836620	7860	7860	7860	7860	0
360	20240709	133700	9836620	7860	7850	7860	7850	141
361	20240709	133600	8728470	7860	7860	7860	7860	40
362	20240709	133500	8414070	7870	7870	7870	7870	0
363	20240709	133400	8414070	7870	7870	7870	7870	0
364	20240709	133300	8414070	7870	7870	7870	7870	0
365	20240709	133200	8414070	7870	7870	7870	7870	0
366	20240709	133100	8414070	7870	7870	7870	7870	0
367	20240709	133000	8414070	7870	7870	7870	7870	0
368	20240709	132900	8414070	7870	7870	7870	7870	0
369	20240709	132800	8414070	7870	7870	7870	7870	26
370	20240709	132700	8209450	7870	7870	7870	7870	0
371	20240709	132600	8209450	7870	7870	7870	7870	0
372	20240709	132500	8209450	7870	7870	7870	7870	0
373	20240709	132400	8209450	7870	7870	7870	7870	0
374	20240709	132300	8209450	7870	7870	7870	7870	0
375	20240709	132200	8209450	7870	7870	7870	7870	0
376	20240709	132100	8209450	7870	7870	7870	7870	0
377	20240709	132000	8209450	7870	7870	7870	7870	0
378	20240709	131900	8209450	7870	7870	7870	7870	0
379	20240709	131800	8209450	7870	7870	7870	7870	0
380	20240709	131700	8209450	7870	7870	7870	7870	0
381	20240709	131600	8209450	7870	7870	7870	7870	0
382	20240709	131500	8209450	7870	7870	7870	7870	0
383	20240709	131400	8209450	7870	7870	7870	7870	0
384	20240709	131300	8209450	7870	7870	7870	7870	0
385	20240709	131200	8209450	7870	7870	7870	7870	0
386	20240709	131100	8209450	7870	7870	7870	7870	0
387	20240709	131000	8209450	7870	7870	7870	7870	0
388	20240709	130900	8209450	7870	7870	7870	7870	0
389	20240709	130800	8209450	7870	7870	7870	7870	0
390	20240709	130700	8209450	7870	7870	7870	7870	0
391	20240709	130600	8209450	7870	7870	7870	7870	0
392	20240709	130500	8209450	7870	7870	7870	7870	0
393	20240709	130400	8209450	7870	7870	7870	7870	0
394	20240709	130300	8209450	7870	7870	7870	7870	0
395	20240709	130200	8209450	7870	7870	7870	7870	0
396	20240709	130100	8209450	7870	7870	7870	7870	0
397	20240709	130000	8209450	7870	7870	7870	7870	0
398	20240709	125900	8209450	7870	7870	7870	7870	0
399	20240709	125800	8209450	7870	7870	7870	7870	0
400	20240709	125700	8209450	7870	7870	7870	7870	0
401	20240709	125600	8209450	7870	7870	7870	7870	0
402	20240709	125500	8209450	7870	7870	7870	7870	0
403	20240709	125400	8209450	7870	7870	7870	7870	0
404	20240709	125300	8209450	7870	7870	7870	7870	0
405	20240709	125200	8209450	7870	7870	7870	7870	0
406	20240709	125100	8209450	7870	7870	7870	7870	0
407	20240709	125000	8209450	7870	7870	7870	7870	0
408	20240709	124900	8209450	7870	7870	7870	7870	0
409	20240709	124800	8209450	7870	7870	7870	7870	0
410	20240709	124700	8209450	7870	7870	7870	7870	0
411	20240709	124600	8209450	7870	7870	7870	7870	0
412	20240709	124500	8209450	7870	7870	7870	7870	0
413	20240709	124400	8209450	7870	7870	7870	7870	0
414	20240709	124300	8209450	7870	7870	7870	7870	0
415	20240709	124200	8209450	7870	7870	7870	7870	0
416	20240709	124100	8209450	7870	7870	7870	7870	0
417	20240709	124000	8209450	7870	7870	7870	7870	1
418	20240709	123900	8201580	7870	7870	7870	7870	0
419	20240709	123800	8201580	7870	7870	7870	7870	0
420	20240709	123700	8201580	7870	7870	7870	7870	0
421	20240709	123600	8201580	7870	7870	7870	7870	0
422	20240709	123500	8201580	7870	7870	7870	7870	4
423	20240709	123400	8170100	7880	7880	7880	7880	0
424	20240709	123300	8170100	7880	7880	7880	7880	0
425	20240709	123200	8170100	7880	7880	7880	7880	0
426	20240709	123100	8170100	7880	7880	7880	7880	0
427	20240709	123000	8170100	7880	7880	7880	7880	0
428	20240709	122900	8170100	7880	7880	7880	7880	0
429	20240709	122800	8170100	7880	7880	7880	7880	0
430	20240709	122700	8170100	7880	7880	7880	7880	2
431	20240709	122600	8154340	7890	7890	7890	7890	0
432	20240709	122500	8154340	7890	7890	7890	7890	0
433	20240709	122400	8154340	7890	7890	7890	7890	22
434	20240709	122300	7980760	7890	7890	7890	7890	0
435	20240709	122200	7980760	7890	7890	7890	7890	0
436	20240709	122100	7980760	7890	7890	7890	7890	0
437	20240709	122000	7980760	7890	7890	7890	7890	0
438	20240709	121900	7980760	7890	7890	7890	7890	0
439	20240709	121800	7980760	7890	7890	7890	7890	0
440	20240709	121700	7980760	7890	7890	7890	7890	0
441	20240709	121600	7980760	7890	7890	7890	7890	0
442	20240709	121500	7980760	7890	7890	7890	7890	0
443	20240709	121400	7980760	7890	7890	7890	7890	0
444	20240709	121300	7980760	7890	7890	7890	7890	0
445	20240709	121200	7980760	7890	7890	7890	7890	0
446	20240709	121100	7980760	7890	7890	7890	7890	0
447	20240709	121000	7980760	7890	7890	7890	7890	0
448	20240709	120900	7980760	7890	7890	7890	7890	0
449	20240709	120800	7980760	7890	7890	7890	7890	0
450	20240709	120700	7980760	7890	7890	7890	7890	0
451	20240709	120600	7980760	7890	7890	7890	7890	0
452	20240709	120500	7980760	7890	7890	7890	7890	0
453	20240709	120400	7980760	7890	7890	7890	7890	0
454	20240709	120300	7980760	7890	7890	7890	7890	0
455	20240709	120200	7980760	7890	7890	7890	7890	0
456	20240709	120100	7980760	7890	7890	7890	7890	0
457	20240709	120000	7980760	7890	7890	7890	7890	0
458	20240709	115900	7980760	7890	7890	7890	7890	0
459	20240709	115800	7980760	7890	7890	7890	7890	0
460	20240709	115700	7980760	7890	7890	7890	7890	0
461	20240709	115600	7980760	7890	7890	7890	7890	0
462	20240709	115500	7980760	7890	7890	7890	7890	0
463	20240709	115400	7980760	7890	7890	7890	7890	0
464	20240709	115300	7980760	7890	7890	7890	7890	0
465	20240709	115200	7980760	7890	7890	7890	7890	0
466	20240709	115100	7980760	7890	7890	7890	7890	0
467	20240709	115000	7980760	7890	7890	7890	7890	0
468	20240709	114900	7980760	7890	7890	7890	7890	0
469	20240709	114800	7980760	7890	7890	7890	7890	0
470	20240709	114700	7980760	7890	7890	7890	7890	0
471	20240709	114600	7980760	7890	7890	7890	7890	0
472	20240709	114500	7980760	7890	7890	7890	7890	0
473	20240709	114400	7980760	7890	7890	7890	7890	0
474	20240709	114300	7980760	7890	7890	7890	7890	0
475	20240709	114200	7980760	7890	7890	7890	7890	0
476	20240709	114100	7980760	7890	7890	7890	7890	0
477	20240709	114000	7980760	7890	7890	7890	7890	0
478	20240709	113900	7980760	7890	7890	7890	7890	0
479	20240709	113800	7980760	7890	7890	7890	7890	0
480	20240709	113700	7980760	7890	7890	7890	7890	0
481	20240709	113600	7980760	7890	7890	7890	7890	0
482	20240709	113500	7980760	7890	7890	7890	7890	0
483	20240709	113400	7980760	7890	7890	7890	7890	0
484	20240709	113300	7980760	7890	7890	7890	7890	0
485	20240709	113200	7980760	7890	7890	7890	7890	0
486	20240709	113100	7980760	7890	7890	7890	7890	2
487	20240709	113000	7964980	7890	7890	7890	7890	0
488	20240709	112900	7964980	7890	7890	7890	7890	0
489	20240709	112800	7964980	7890	7890	7890	7890	0
490	20240709	112700	7964980	7890	7890	7890	7890	0
491	20240709	112600	7964980	7890	7890	7890	7890	0
492	20240709	112500	7964980	7890	7890	7890	7890	0
493	20240709	112400	7964980	7890	7890	7890	7890	0
494	20240709	112300	7964980	7890	7890	7890	7890	0
495	20240709	112200	7964980	7890	7890	7890	7890	0
496	20240709	112100	7964980	7890	7890	7890	7890	0
497	20240709	112000	7964980	7890	7890	7890	7890	0
498	20240709	111900	7964980	7890	7890	7890	7890	0
499	20240709	111800	7964980	7890	7890	7890	7890	0
500	20240709	111700	7964980	7890	7890	7890	7890	0
501	20240709	111600	7964980	7890	7890	7890	7890	0
502	20240709	111500	7964980	7890	7890	7890	7890	0
503	20240709	111400	7964980	7890	7890	7890	7890	0
504	20240709	111300	7964980	7890	7890	7890	7890	0
505	20240709	111200	7964980	7890	7890	7890	7890	0
506	20240709	111100	7964980	7890	7890	7890	7890	0
507	20240709	111000	7964980	7890	7890	7890	7890	0
508	20240709	110900	7964980	7890	7890	7890	7890	0
509	20240709	110800	7964980	7890	7890	7890	7890	0
510	20240709	110700	7964980	7890	7890	7890	7890	0
511	20240709	110600	7964980	7890	7890	7890	7890	0
512	20240709	110500	7964980	7890	7890	7890	7890	0
513	20240709	110400	7964980	7890	7890	7890	7890	0
514	20240709	110300	7964980	7890	7890	7890	7890	0
515	20240709	110200	7964980	7890	7890	7890	7890	0
516	20240709	110100	7964980	7890	7890	7890	7890	0
517	20240709	110000	7964980	7890	7890	7890	7890	0
518	20240709	105900	7964980	7890	7890	7890	7890	0
519	20240709	105800	7964980	7890	7890	7890	7890	0
520	20240709	105700	7964980	7890	7890	7890	7890	0
521	20240709	105600	7964980	7890	7890	7890	7890	0
522	20240709	105500	7964980	7890	7890	7890	7890	1
523	20240709	105400	7957090	7900	7900	7900	7900	0
524	20240709	105300	7957090	7900	7900	7900	7900	14
525	20240709	105200	7846490	7890	7890	7890	7890	0
526	20240709	105100	7846490	7890	7890	7890	7890	0
527	20240709	105000	7846490	7890	7890	7890	7890	0
528	20240709	104900	7846490	7890	7890	7890	7890	0
529	20240709	104800	7846490	7890	7890	7890	7890	0
530	20240709	104700	7846490	7890	7890	7890	7890	0
531	20240709	104600	7846490	7890	7890	7890	7890	0
532	20240709	104500	7846490	7890	7890	7890	7890	0
533	20240709	104400	7846490	7890	7890	7890	7890	0
534	20240709	104300	7846490	7890	7890	7890	7890	0
535	20240709	104200	7846490	7890	7890	7890	7890	0
536	20240709	104100	7846490	7890	7890	7890	7890	0
537	20240709	104000	7846490	7890	7890	7890	7890	0
538	20240709	103900	7846490	7890	7890	7890	7890	0
539	20240709	103800	7846490	7890	7890	7890	7890	0
540	20240709	103700	7846490	7890	7890	7890	7890	0
541	20240709	103600	7846490	7890	7890	7890	7890	0
542	20240709	103500	7846490	7890	7890	7890	7890	0
543	20240709	103400	7846490	7890	7910	7910	7890	6
544	20240709	103300	7799050	7900	7900	7900	7900	0
545	20240709	103200	7799050	7900	7900	7900	7900	0
546	20240709	103100	7799050	7900	7900	7900	7900	0
547	20240709	103000	7799050	7900	7900	7900	7900	0
548	20240709	102900	7799050	7900	7900	7900	7900	0
549	20240709	102800	7799050	7900	7900	7900	7900	200
550	20240709	102700	6219050	7940	7940	7940	7940	0
551	20240709	102600	6219050	7940	7940	7940	7940	0
552	20240709	102500	6219050	7940	7940	7940	7940	0
553	20240709	102400	6219050	7940	7940	7940	7940	0
554	20240709	102300	6219050	7940	7940	7940	7940	0
555	20240709	102200	6219050	7940	7940	7940	7940	0
556	20240709	102100	6219050	7940	7940	7940	7940	0
557	20240709	102000	6219050	7940	7940	7940	7940	0
558	20240709	101900	6219050	7940	7940	7940	7940	0
559	20240709	101800	6219050	7940	7940	7940	7940	0
560	20240709	101700	6219050	7940	7940	7940	7940	0
561	20240709	101600	6219050	7940	7940	7940	7940	1
562	20240709	101500	6211110	7890	7890	7890	7890	0
563	20240709	101400	6211110	7890	7890	7890	7890	0
564	20240709	101300	6211110	7890	7890	7890	7890	0
565	20240709	101200	6211110	7890	7890	7890	7890	0
566	20240709	101100	6211110	7890	7890	7890	7890	0
567	20240709	101000	6211110	7890	7890	7890	7890	0
568	20240709	100900	6211110	7890	7890	7890	7890	0
569	20240709	100800	6211110	7890	7890	7890	7890	0
570	20240709	100700	6211110	7890	7890	7890	7890	0
571	20240709	100600	6211110	7890	7890	7890	7890	0
572	20240709	100500	6211110	7890	7890	7890	7890	0
573	20240709	100400	6211110	7890	7890	7890	7890	0
574	20240709	100300	6211110	7890	7890	7890	7890	0
575	20240709	100200	6211110	7890	7890	7890	7890	2
576	20240709	100100	6195330	7890	7890	7890	7890	0
577	20240709	100000	6195330	7890	7890	7890	7890	0
578	20240709	095900	6195330	7890	7890	7890	7890	0
579	20240709	095800	6195330	7890	7890	7890	7890	0
580	20240709	095700	6195330	7890	7890	7890	7890	0
581	20240709	095600	6195330	7890	7890	7890	7890	0
582	20240709	095500	6195330	7890	7890	7890	7890	0
583	20240709	095400	6195330	7890	7890	7890	7890	0
584	20240709	095300	6195330	7890	7890	7890	7890	0
585	20240709	095200	6195330	7890	7890	7890	7890	0
586	20240709	095100	6195330	7890	7890	7890	7890	0
587	20240709	095000	6195330	7890	7890	7890	7890	0
588	20240709	094900	6195330	7890	7890	7890	7890	0
589	20240709	094800	6195330	7890	7890	7890	7890	0
590	20240709	094700	6195330	7890	7890	7890	7890	0
591	20240709	094600	6195330	7890	7910	7910	7890	373
592	20240709	094500	3249250	7900	7900	7900	7900	0
593	20240709	094400	3249250	7900	7900	7900	7900	0
594	20240709	094300	3249250	7900	7900	7900	7900	0
595	20240709	094200	3249250	7900	7900	7900	7900	0
596	20240709	094100	3249250	7900	7900	7900	7900	112
597	20240709	094000	2364450	7970	7970	7970	7970	0
598	20240709	093900	2364450	7970	7970	7970	7970	0
599	20240709	093800	2364450	7970	7970	7970	7970	0
600	20240709	093700	2364450	7970	7970	7970	7970	0
601	20240709	093600	2364450	7970	7970	7970	7970	0
602	20240709	093500	2364450	7970	7970	7970	7970	0
603	20240709	093400	2364450	7970	7970	7970	7970	0
604	20240709	093300	2364450	7970	7970	7970	7970	0
605	20240709	093200	2364450	7970	7970	7970	7970	0
606	20240709	093100	2364450	7970	7970	7970	7970	0
607	20240709	093000	2364450	7970	7970	7970	7970	0
608	20240709	092900	2364450	7970	7970	7970	7970	0
609	20240709	092800	2364450	7970	7970	7970	7970	0
610	20240709	092700	2364450	7970	7970	7970	7970	0
611	20240709	092600	2364450	7970	7970	7970	7970	0
612	20240709	092500	2364450	7970	7960	7970	7960	150
613	20240709	092400	1168970	7980	7980	7980	7980	0
614	20240709	092300	1168970	7980	7980	7980	7980	0
615	20240709	092200	1168970	7980	7980	7980	7980	0
616	20240709	092100	1168970	7980	7980	7980	7980	0
617	20240709	092000	1168970	7980	7980	7980	7980	0
618	20240709	091900	1168970	7980	7980	7980	7980	0
619	20240709	091800	1168970	7980	7980	7980	7980	0
620	20240709	091700	1168970	7980	7980	7980	7980	0
621	20240709	091600	1168970	7980	7980	7980	7980	0
622	20240709	091500	1168970	7980	7980	7980	7980	0
623	20240709	091400	1168970	7980	7980	7980	7980	0
624	20240709	091300	1168970	7980	7960	7980	7960	2
625	20240709	091200	1153030	7890	7890	7890	7890	1
626	20240709	091100	1145140	7980	7900	7980	7890	24
627	20240709	091000	955600	7890	7890	7890	7890	10
628	20240709	090900	876700	7970	7970	7970	7970	0
629	20240709	090800	876700	7970	7970	7970	7970	0
630	20240709	090700	876700	7970	7970	7970	7970	0
631	20240709	090600	876700	7970	7970	7970	7970	0
632	20240709	090500	876700	7970	7970	7970	7970	0
633	20240709	090400	876700	7970	7970	7970	7970	0
634	20240709	090300	876700	7970	7970	7970	7970	0
635	20240709	090200	876700	7970	7970	7970	7970	0
636	20240709	090100	876700	7970	7970	7970	7970	0
637	20240709	090000	876700	7970	7970	7970	7970	110