KissMeData/026040/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	191300	7674301	1910	1910	1910	1910	83
3	20240709	191200	7674301	1910	1910	1910	1910	0
4	20240709	191100	7674301	1910	1910	1910	1910	0
5	20240709	191000	7674301	1910	1910	1910	1910	0
6	20240709	190900	7674301	1910	1910	1910	1910	0
7	20240709	190800	7674301	1910	1910	1910	1910	0
8	20240709	190700	7674301	1910	1910	1910	1910	0
9	20240709	190600	7674301	1910	1910	1910	1910	0
10	20240709	190500	7674301	1910	1910	1910	1910	0
11	20240709	190400	7674301	1910	1910	1910	1910	0
12	20240709	190300	7674301	1910	1910	1910	1910	0
13	20240709	190200	7674301	1910	1910	1910	1910	0
14	20240709	190100	7674301	1910	1910	1910	1910	0
15	20240709	190000	7674301	1910	1910	1910	1910	0
16	20240709	185900	7674301	1910	1910	1910	1910	0
17	20240709	185800	7674301	1910	1910	1910	1910	0
18	20240709	185700	7674301	1910	1910	1910	1910	0
19	20240709	185600	7674301	1910	1910	1910	1910	0
20	20240709	185500	7674301	1910	1910	1910	1910	0
21	20240709	185400	7674301	1910	1910	1910	1910	0
22	20240709	185300	7674301	1910	1910	1910	1910	0
23	20240709	185200	7674301	1910	1910	1910	1910	0
24	20240709	185100	7674301	1910	1910	1910	1910	0
25	20240709	185000	7674301	1910	1910	1910	1910	0
26	20240709	184900	7674301	1910	1910	1910	1910	0
27	20240709	184800	7674301	1910	1910	1910	1910	0
28	20240709	184700	7674301	1910	1910	1910	1910	0
29	20240709	184600	7674301	1910	1910	1910	1910	0
30	20240709	184500	7674301	1910	1910	1910	1910	0
31	20240709	184400	7674301	1910	1910	1910	1910	0
32	20240709	184300	7674301	1910	1910	1910	1910	83
33	20240709	184200	7674301	1910	1910	1910	1910	0
34	20240709	184100	7674301	1910	1910	1910	1910	0
35	20240709	184000	7674301	1910	1910	1910	1910	0
36	20240709	183900	7674301	1910	1910	1910	1910	0
37	20240709	183800	7674301	1910	1910	1910	1910	0
38	20240709	183700	7674301	1910	1910	1910	1910	0
39	20240709	183600	7674301	1910	1910	1910	1910	0
40	20240709	183500	7674301	1910	1910	1910	1910	0
41	20240709	183400	7674301	1910	1910	1910	1910	0
42	20240709	183300	7674301	1910	1910	1910	1910	0
43	20240709	183200	7674301	1910	1910	1910	1910	0
44	20240709	183100	7674301	1910	1910	1910	1910	0
45	20240709	183000	7674301	1910	1910	1910	1910	0
46	20240709	182900	7674301	1910	1910	1910	1910	0
47	20240709	182800	7674301	1910	1910	1910	1910	0
48	20240709	182700	7674301	1910	1910	1910	1910	0
49	20240709	182600	7674301	1910	1910	1910	1910	0
50	20240709	182500	7674301	1910	1910	1910	1910	0
51	20240709	182400	7674301	1910	1910	1910	1910	0
52	20240709	182300	7674301	1910	1910	1910	1910	0
53	20240709	182200	7674301	1910	1910	1910	1910	0
54	20240709	182100	7674301	1910	1910	1910	1910	0
55	20240709	182000	7674301	1910	1910	1910	1910	0
56	20240709	181900	7674301	1910	1910	1910	1910	0
57	20240709	181800	7674301	1910	1910	1910	1910	0
58	20240709	181700	7674301	1910	1910	1910	1910	0
59	20240709	181600	7674301	1910	1910	1910	1910	0
60	20240709	181500	7674301	1910	1910	1910	1910	0
61	20240709	181400	7674301	1910	1910	1910	1910	0
62	20240709	181300	7674301	1910	1910	1910	1910	83
63	20240709	181200	7674301	1910	1910	1910	1910	0
64	20240709	181100	7674301	1910	1910	1910	1910	0
65	20240709	181000	7674301	1910	1910	1910	1910	0
66	20240709	180900	7674301	1910	1910	1910	1910	0
67	20240709	180800	7674301	1910	1910	1910	1910	0
68	20240709	180700	7674301	1910	1910	1910	1910	0
69	20240709	180600	7674301	1910	1910	1910	1910	0
70	20240709	180500	7674301	1910	1910	1910	1910	0
71	20240709	180400	7674301	1910	1910	1910	1910	0
72	20240709	180300	7674301	1910	1910	1910	1910	0
73	20240709	180200	7674301	1910	1910	1910	1910	0
74	20240709	180100	7674301	1910	1910	1910	1910	0
75	20240709	180000	7674301	1910	1910	1910	1910	0
76	20240709	175900	7674301	1910	1910	1910	1910	0
77	20240709	175800	7674301	1910	1910	1910	1910	0
78	20240709	175700	7674301	1910	1910	1910	1910	0
79	20240709	175600	7674301	1910	1910	1910	1910	0
80	20240709	175500	7674301	1910	1910	1910	1910	0
81	20240709	175400	7674301	1910	1910	1910	1910	0
82	20240709	175300	7674301	1910	1910	1910	1910	0
83	20240709	175200	7674301	1910	1910	1910	1910	0
84	20240709	175100	7674301	1910	1910	1910	1910	0
85	20240709	175000	7674301	1910	1910	1910	1910	0
86	20240709	174900	7674301	1910	1910	1910	1910	0
87	20240709	174800	7674301	1910	1910	1910	1910	0
88	20240709	174700	7674301	1910	1910	1910	1910	0
89	20240709	174600	7674301	1910	1910	1910	1910	0
90	20240709	174500	7674301	1910	1910	1910	1910	0
91	20240709	174400	7674301	1910	1910	1910	1910	0
92	20240709	174300	7674301	1910	1910	1910	1910	83
93	20240709	174200	7674301	1910	1910	1910	1910	0
94	20240709	174100	7674301	1910	1910	1910	1910	0
95	20240709	174000	7674301	1910	1910	1910	1910	0
96	20240709	173900	7674301	1910	1910	1910	1910	0
97	20240709	173800	7674301	1910	1910	1910	1910	0
98	20240709	173700	7674301	1910	1910	1910	1910	0
99	20240709	173600	7674301	1910	1910	1910	1910	0
100	20240709	173500	7674301	1910	1910	1910	1910	0
101	20240709	173400	7674301	1910	1910	1910	1910	0
102	20240709	173300	7674301	1910	1910	1910	1910	0
103	20240709	173200	7674301	1910	1910	1910	1910	0
104	20240709	173100	7674301	1910	1910	1910	1910	0
105	20240709	173000	7674301	1910	1910	1910	1910	0
106	20240709	172900	7674301	1910	1910	1910	1910	0
107	20240709	172800	7674301	1910	1910	1910	1910	0
108	20240709	172700	7674301	1910	1910	1910	1910	0
109	20240709	172600	7674301	1910	1910	1910	1910	0
110	20240709	172500	7674301	1910	1910	1910	1910	0
111	20240709	172400	7674301	1910	1910	1910	1910	0
112	20240709	172300	7674301	1910	1910	1910	1910	0
113	20240709	172200	7674301	1910	1910	1910	1910	0
114	20240709	172100	7674301	1910	1910	1910	1910	0
115	20240709	172000	7674301	1910	1910	1910	1910	0
116	20240709	171900	7674301	1910	1910	1910	1910	0
117	20240709	171800	7674301	1910	1910	1910	1910	0
118	20240709	171700	7674301	1910	1910	1910	1910	0
119	20240709	171600	7674301	1910	1910	1910	1910	0
120	20240709	171500	7674301	1910	1910	1910	1910	0
121	20240709	171400	7674301	1910	1910	1910	1910	0
122	20240709	171300	7674301	1910	1910	1910	1910	83
123	20240709	171200	7674301	1910	1910	1910	1910	0
124	20240709	171100	7674301	1910	1910	1910	1910	0
125	20240709	171000	7674301	1910	1910	1910	1910	0
126	20240709	170900	7674301	1910	1910	1910	1910	0
127	20240709	170800	7674301	1910	1910	1910	1910	0
128	20240709	170700	7674301	1910	1910	1910	1910	0
129	20240709	170600	7674301	1910	1910	1910	1910	0
130	20240709	170500	7674301	1910	1910	1910	1910	0
131	20240709	170400	7674301	1910	1910	1910	1910	0
132	20240709	170300	7674301	1910	1910	1910	1910	0
133	20240709	170200	7674301	1910	1910	1910	1910	0
134	20240709	170100	7674301	1910	1910	1910	1910	0
135	20240709	170000	7674301	1910	1910	1910	1910	0
136	20240709	165900	7674301	1910	1910	1910	1910	0
137	20240709	165800	7674301	1910	1910	1910	1910	0
138	20240709	165700	7674301	1910	1910	1910	1910	0
139	20240709	165600	7674301	1910	1910	1910	1910	0
140	20240709	165500	7674301	1910	1910	1910	1910	0
141	20240709	165400	7674301	1910	1910	1910	1910	0
142	20240709	165300	7674301	1910	1910	1910	1910	0
143	20240709	165200	7674301	1910	1910	1910	1910	0
144	20240709	165100	7674301	1910	1910	1910	1910	0
145	20240709	165000	7674301	1910	1910	1910	1910	0
146	20240709	164900	7674301	1910	1910	1910	1910	0
147	20240709	164800	7674301	1910	1910	1910	1910	0
148	20240709	164700	7674301	1910	1910	1910	1910	0
149	20240709	164600	7674301	1910	1910	1910	1910	0
150	20240709	164500	7674301	1910	1910	1910	1910	0
151	20240709	164400	7674301	1910	1910	1910	1910	0
152	20240709	164300	7674301	1910	1910	1910	1910	83
153	20240709	164200	7674301	1910	1910	1910	1910	0
154	20240709	164100	7674301	1910	1910	1910	1910	0
155	20240709	164000	7674301	1910	1910	1910	1910	0
156	20240709	163900	7674301	1910	1910	1910	1910	0
157	20240709	163800	7674301	1910	1910	1910	1910	0
158	20240709	163700	7674301	1910	1910	1910	1910	0
159	20240709	163600	7674301	1910	1910	1910	1910	0
160	20240709	163500	7674301	1910	1910	1910	1910	0
161	20240709	163400	7674301	1910	1910	1910	1910	0
162	20240709	163300	7674301	1910	1910	1910	1910	0
163	20240709	163200	7674301	1910	1910	1910	1910	0
164	20240709	163100	7674301	1910	1910	1910	1910	0
165	20240709	163000	7674301	1910	1910	1910	1910	0
166	20240709	162900	7674301	1910	1910	1910	1910	0
167	20240709	162800	7674301	1910	1910	1910	1910	0
168	20240709	162700	7674301	1910	1910	1910	1910	0
169	20240709	162600	7674301	1910	1910	1910	1910	0
170	20240709	162500	7674301	1910	1910	1910	1910	0
171	20240709	162400	7674301	1910	1910	1910	1910	0
172	20240709	162300	7674301	1910	1910	1910	1910	0
173	20240709	162200	7674301	1910	1910	1910	1910	0
174	20240709	162100	7674301	1910	1910	1910	1910	0
175	20240709	162000	7674301	1910	1910	1910	1910	0
176	20240709	161900	7674301	1910	1910	1910	1910	0
177	20240709	161800	7674301	1910	1910	1910	1910	0
178	20240709	161700	7674301	1910	1910	1910	1910	0
179	20240709	161600	7674301	1910	1910	1910	1910	0
180	20240709	161500	7674301	1910	1910	1910	1910	0
181	20240709	161400	7674301	1910	1910	1910	1910	0
182	20240709	161300	7674301	1910	1910	1910	1910	83
183	20240709	161200	7674301	1910	1910	1910	1910	0
184	20240709	161100	7674301	1910	1910	1910	1910	0
185	20240709	161000	7674301	1910	1910	1910	1910	0
186	20240709	160900	7674301	1910	1910	1910	1910	0
187	20240709	160800	7674301	1910	1910	1910	1910	0
188	20240709	160700	7674301	1910	1910	1910	1910	0
189	20240709	160600	7674301	1910	1910	1910	1910	0
190	20240709	160500	7674301	1910	1910	1910	1910	0
191	20240709	160400	7674301	1910	1910	1910	1910	0
192	20240709	160300	7674301	1910	1910	1910	1910	0
193	20240709	160200	7674301	1910	1910	1910	1910	0
194	20240709	160100	7674301	1910	1910	1910	1910	0
195	20240709	160000	7674301	1910	1910	1910	1910	0
196	20240709	155900	7674301	1910	1910	1910	1910	0
197	20240709	155800	7674301	1910	1910	1910	1910	0
198	20240709	155700	7674301	1910	1910	1910	1910	0
199	20240709	155600	7674301	1910	1910	1910	1910	0
200	20240709	155500	7674301	1910	1910	1910	1910	0
201	20240709	155400	7674301	1910	1910	1910	1910	0
202	20240709	155300	7674301	1910	1910	1910	1910	0
203	20240709	155200	7674301	1910	1910	1910	1910	0
204	20240709	155100	7674301	1910	1910	1910	1910	0
205	20240709	155000	7674301	1910	1910	1910	1910	0
206	20240709	154900	7674301	1910	1910	1910	1910	0
207	20240709	154800	7674301	1910	1910	1910	1910	0
208	20240709	154700	7674301	1910	1910	1910	1910	0
209	20240709	154600	7674301	1910	1910	1910	1910	0
210	20240709	154500	7674301	1910	1910	1910	1910	0
211	20240709	154400	7674301	1910	1910	1910	1910	0
212	20240709	154300	7674301	1910	1910	1910	1910	83
213	20240709	154200	7674301	1910	1910	1910	1910	0
214	20240709	154100	7674301	1910	1910	1910	1910	0
215	20240709	154000	7674301	1910	1910	1910	1910	0
216	20240709	153900	7674301	1910	1910	1910	1910	0
217	20240709	153800	7674301	1910	1910	1910	1910	0
218	20240709	153700	7674301	1910	1910	1910	1910	0
219	20240709	153600	7674301	1910	1910	1910	1910	0
220	20240709	153500	7674301	1910	1910	1910	1910	0
221	20240709	153400	7674301	1910	1910	1910	1910	0
222	20240709	153300	7674301	1910	1910	1910	1910	0
223	20240709	153200	7674301	1910	1910	1910	1910	0
224	20240709	153100	7674301	1910	1910	1910	1910	0
225	20240709	153000	7674301	1910	1910	1910	1910	83
226	20240709	152900	7515771	1910	1910	1910	1910	0
227	20240709	152800	7515771	1910	1910	1910	1910	0
228	20240709	152700	7515771	1910	1910	1910	1910	0
229	20240709	152600	7515771	1910	1910	1910	1910	0
230	20240709	152500	7515771	1910	1910	1910	1910	0
231	20240709	152400	7515771	1910	1910	1910	1910	0
232	20240709	152300	7515771	1910	1910	1910	1910	0
233	20240709	152200	7515771	1910	1910	1910	1910	0
234	20240709	152100	7515771	1910	1910	1910	1910	0
235	20240709	152000	7515771	1910	1910	1910	1910	0
236	20240709	151900	7515771	1910	1910	1910	1910	0
237	20240709	151800	7515771	1910	1898	1910	1898	100
238	20240709	151700	7325935	1898	1898	1898	1898	1
239	20240709	151600	7324037	1893	1895	1895	1893	4
240	20240709	151500	7316462	1898	1898	1898	1898	0
241	20240709	151400	7316462	1898	1898	1898	1898	0
242	20240709	151300	7316462	1898	1898	1898	1898	0
243	20240709	151200	7316462	1898	1898	1898	1898	100
244	20240709	151100	7126662	1898	1898	1898	1898	2
245	20240709	151000	7122866	1896	1897	1897	1896	28
246	20240709	150900	7069777	1898	1898	1898	1898	0
247	20240709	150800	7069777	1898	1899	1899	1898	4
248	20240709	150700	7062184	1910	1910	1910	1910	0
249	20240709	150600	7062184	1910	1910	1910	1910	0
250	20240709	150500	7062184	1910	1910	1910	1910	0
251	20240709	150400	7062184	1910	1910	1910	1910	0
252	20240709	150300	7062184	1910	1910	1910	1910	0
253	20240709	150200	7062184	1910	1910	1910	1910	2
254	20240709	150100	7058364	1909	1909	1909	1909	0
255	20240709	150000	7058364	1909	1909	1909	1909	0
256	20240709	145900	7058364	1909	1909	1909	1909	0
257	20240709	145800	7058364	1909	1909	1909	1909	0
258	20240709	145700	7058364	1909	1909	1909	1909	0
259	20240709	145600	7058364	1909	1909	1909	1909	0
260	20240709	145500	7058364	1909	1909	1909	1909	0
261	20240709	145400	7058364	1909	1909	1909	1909	0
262	20240709	145300	7058364	1909	1909	1909	1909	0
263	20240709	145200	7058364	1909	1909	1909	1909	0
264	20240709	145100	7058364	1909	1909	1909	1909	0
265	20240709	145000	7058364	1909	1909	1909	1909	0
266	20240709	144900	7058364	1909	1909	1909	1909	0
267	20240709	144800	7058364	1909	1909	1909	1909	0
268	20240709	144700	7058364	1909	1909	1909	1909	0
269	20240709	144600	7058364	1909	1909	1909	1909	0
270	20240709	144500	7058364	1909	1909	1909	1909	0
271	20240709	144400	7058364	1909	1909	1909	1909	0
272	20240709	144300	7058364	1909	1909	1909	1909	0
273	20240709	144200	7058364	1909	1909	1909	1909	0
274	20240709	144100	7058364	1909	1909	1909	1909	0
275	20240709	144000	7058364	1909	1909	1909	1909	0
276	20240709	143900	7058364	1909	1909	1909	1909	0
277	20240709	143800	7058364	1909	1909	1909	1909	0
278	20240709	143700	7058364	1909	1909	1909	1909	0
279	20240709	143600	7058364	1909	1909	1909	1909	0
280	20240709	143500	7058364	1909	1909	1909	1909	0
281	20240709	143400	7058364	1909	1909	1909	1909	101
282	20240709	143300	6865555	1909	1909	1909	1909	0
283	20240709	143200	6865555	1909	1909	1909	1909	0
284	20240709	143100	6865555	1909	1909	1909	1909	0
285	20240709	143000	6865555	1909	1909	1909	1909	0
286	20240709	142900	6865555	1909	1909	1909	1909	0
287	20240709	142800	6865555	1909	1909	1909	1909	237
288	20240709	142700	6413122	1910	1910	1910	1910	0
289	20240709	142600	6413122	1910	1910	1910	1910	0
290	20240709	142500	6413122	1910	1910	1910	1910	0
291	20240709	142400	6413122	1910	1910	1910	1910	0
292	20240709	142300	6413122	1910	1910	1910	1910	0
293	20240709	142200	6413122	1910	1910	1910	1910	0
294	20240709	142100	6413122	1910	1910	1910	1910	0
295	20240709	142000	6413122	1910	1910	1910	1910	0
296	20240709	141900	6413122	1910	1910	1910	1910	0
297	20240709	141800	6413122	1910	1910	1910	1910	0
298	20240709	141700	6413122	1910	1910	1910	1910	0
299	20240709	141600	6413122	1910	1910	1910	1910	0
300	20240709	141500	6413122	1910	1910	1910	1910	0
301	20240709	141400	6413122	1910	1910	1910	1910	0
302	20240709	141300	6413122	1910	1910	1910	1910	0
303	20240709	141200	6413122	1910	1910	1910	1910	0
304	20240709	141100	6413122	1910	1910	1910	1910	0
305	20240709	141000	6413122	1910	1910	1910	1910	0
306	20240709	140900	6413122	1910	1910	1910	1910	0
307	20240709	140800	6413122	1910	1910	1910	1910	0
308	20240709	140700	6413122	1910	1910	1910	1910	0
309	20240709	140600	6413122	1910	1910	1910	1910	0
310	20240709	140500	6413122	1910	1910	1910	1910	0
311	20240709	140400	6413122	1910	1910	1910	1910	0
312	20240709	140300	6413122	1910	1910	1910	1910	0
313	20240709	140200	6413122	1910	1910	1910	1910	0
314	20240709	140100	6413122	1910	1910	1910	1910	0
315	20240709	140000	6413122	1910	1910	1910	1910	0
316	20240709	135900	6413122	1910	1905	1910	1905	53
317	20240709	135800	6311897	1910	1910	1910	1910	0
318	20240709	135700	6311897	1910	1910	1910	1910	0
319	20240709	135600	6311897	1910	1910	1910	1910	0
320	20240709	135500	6311897	1910	1910	1910	1910	0
321	20240709	135400	6311897	1910	1910	1910	1910	0
322	20240709	135300	6311897	1910	1910	1910	1910	0
323	20240709	135200	6311897	1910	1910	1910	1910	0
324	20240709	135100	6311897	1910	1910	1910	1910	0
325	20240709	135000	6311897	1910	1910	1910	1910	0
326	20240709	134900	6311897	1910	1910	1910	1910	0
327	20240709	134800	6311897	1910	1910	1910	1910	0
328	20240709	134700	6311897	1910	1910	1910	1910	0
329	20240709	134600	6311897	1910	1910	1910	1910	0
330	20240709	134500	6311897	1910	1910	1910	1910	0
331	20240709	134400	6311897	1910	1910	1910	1910	0
332	20240709	134300	6311897	1910	1910	1910	1910	0
333	20240709	134200	6311897	1910	1910	1910	1910	0
334	20240709	134100	6311897	1910	1910	1910	1910	0
335	20240709	134000	6311897	1910	1910	1910	1910	0
336	20240709	133900	6311897	1910	1910	1910	1910	0
337	20240709	133800	6311897	1910	1910	1910	1910	0
338	20240709	133700	6311897	1910	1900	1910	1900	12
339	20240709	133600	6289077	1900	1900	1900	1900	30
340	20240709	133500	6232077	1900	1900	1900	1900	10
341	20240709	133400	6213077	1900	1900	1900	1900	0
342	20240709	133300	6213077	1900	1900	1900	1900	0
343	20240709	133200	6213077	1900	1900	1900	1900	0
344	20240709	133100	6213077	1900	1900	1900	1900	5
345	20240709	133000	6203577	1900	1900	1900	1900	0
346	20240709	132900	6203577	1900	1900	1900	1900	0
347	20240709	132800	6203577	1900	1900	1900	1900	0
348	20240709	132700	6203577	1900	1900	1900	1900	0
349	20240709	132600	6203577	1900	1900	1900	1900	0
350	20240709	132500	6203577	1900	1900	1900	1900	0
351	20240709	132400	6203577	1900	1900	1900	1900	0
352	20240709	132300	6203577	1900	1900	1900	1900	0
353	20240709	132200	6203577	1900	1900	1900	1900	0
354	20240709	132100	6203577	1900	1900	1900	1900	0
355	20240709	132000	6203577	1900	1900	1900	1900	0
356	20240709	131900	6203577	1900	1900	1900	1900	0
357	20240709	131800	6203577	1900	1900	1900	1900	0
358	20240709	131700	6203577	1900	1900	1900	1900	0
359	20240709	131600	6203577	1900	1900	1900	1900	0
360	20240709	131500	6203577	1900	1900	1900	1900	0
361	20240709	131400	6203577	1900	1900	1900	1900	0
362	20240709	131300	6203577	1900	1900	1900	1900	0
363	20240709	131200	6203577	1900	1900	1900	1900	0
364	20240709	131100	6203577	1900	1900	1900	1900	0
365	20240709	131000	6203577	1900	1900	1900	1900	0
366	20240709	130900	6203577	1900	1900	1900	1900	1
367	20240709	130800	6201677	1900	1900	1900	1900	0
368	20240709	130700	6201677	1900	1900	1900	1900	0
369	20240709	130600	6201677	1900	1900	1900	1900	0
370	20240709	130500	6201677	1900	1900	1900	1900	0
371	20240709	130400	6201677	1900	1900	1900	1900	100
372	20240709	130300	6011677	1910	1910	1910	1910	0
373	20240709	130200	6011677	1910	1910	1910	1910	0
374	20240709	130100	6011677	1910	1910	1910	1910	0
375	20240709	130000	6011677	1910	1910	1910	1910	0
376	20240709	125900	6011677	1910	1910	1910	1910	0
377	20240709	125800	6011677	1910	1910	1910	1910	0
378	20240709	125700	6011677	1910	1910	1910	1910	0
379	20240709	125600	6011677	1910	1910	1910	1910	0
380	20240709	125500	6011677	1910	1910	1910	1910	0
381	20240709	125400	6011677	1910	1910	1910	1910	0
382	20240709	125300	6011677	1910	1910	1910	1910	13
383	20240709	125200	5986847	1899	1899	1899	1899	0
384	20240709	125100	5986847	1899	1899	1899	1899	0
385	20240709	125000	5986847	1899	1899	1899	1899	0
386	20240709	124900	5986847	1899	1901	1901	1899	4
387	20240709	124800	5979248	1902	1902	1902	1902	1
388	20240709	124700	5977346	1902	1902	1902	1902	0
389	20240709	124600	5977346	1902	1902	1902	1902	0
390	20240709	124500	5977346	1902	1902	1902	1902	0
391	20240709	124400	5977346	1902	1902	1902	1902	0
392	20240709	124300	5977346	1902	1902	1902	1902	0
393	20240709	124200	5977346	1902	1902	1902	1902	0
394	20240709	124100	5977346	1902	1902	1902	1902	0
395	20240709	124000	5977346	1902	1903	1903	1902	125
396	20240709	123900	5739595	1904	1905	1905	1904	547
397	20240709	123800	4697993	1910	1910	1910	1910	0
398	20240709	123700	4697993	1910	1910	1910	1910	0
399	20240709	123600	4697993	1910	1910	1910	1910	2
400	20240709	123500	4694173	1905	1905	1905	1905	0
401	20240709	123400	4694173	1905	1905	1905	1905	0
402	20240709	123300	4694173	1905	1905	1905	1905	1500
403	20240709	123200	1836673	1910	1906	1910	1905	501
404	20240709	123100	882252	1908	1908	1908	1908	0
405	20240709	123000	882252	1908	1908	1908	1908	1
406	20240709	122900	880344	1910	1910	1910	1910	0
407	20240709	122800	880344	1910	1909	1910	1909	4
408	20240709	122700	872706	1909	1909	1909	1909	0
409	20240709	122600	872706	1909	1909	1909	1909	1
410	20240709	122500	870797	1909	1909	1909	1909	0
411	20240709	122400	870797	1909	1909	1909	1909	2
412	20240709	122300	866979	1910	1910	1910	1910	0
413	20240709	122200	866979	1910	1910	1910	1910	0
414	20240709	122100	866979	1910	1910	1910	1910	0
415	20240709	122000	866979	1910	1910	1910	1910	0
416	20240709	121900	866979	1910	1910	1910	1910	0
417	20240709	121800	866979	1910	1910	1910	1910	0
418	20240709	121700	866979	1910	1910	1910	1910	0
419	20240709	121600	866979	1910	1910	1910	1910	0
420	20240709	121500	866979	1910	1910	1910	1910	0
421	20240709	121400	866979	1910	1910	1910	1910	0
422	20240709	121300	866979	1910	1910	1910	1910	0
423	20240709	121200	866979	1910	1910	1910	1910	0
424	20240709	121100	866979	1910	1910	1910	1910	0
425	20240709	121000	866979	1910	1910	1910	1910	0
426	20240709	120900	866979	1910	1910	1910	1910	0
427	20240709	120800	866979	1910	1910	1910	1910	0
428	20240709	120700	866979	1910	1910	1910	1910	0
429	20240709	120600	866979	1910	1910	1910	1910	0
430	20240709	120500	866979	1910	1910	1910	1910	0
431	20240709	120400	866979	1910	1910	1910	1910	0
432	20240709	120300	866979	1910	1910	1910	1910	0
433	20240709	120200	866979	1910	1910	1910	1910	0
434	20240709	120100	866979	1910	1910	1910	1910	0
435	20240709	120000	866979	1910	1910	1910	1910	0
436	20240709	115900	866979	1910	1910	1910	1910	0
437	20240709	115800	866979	1910	1910	1910	1910	0
438	20240709	115700	866979	1910	1910	1910	1910	0
439	20240709	115600	866979	1910	1910	1910	1910	0
440	20240709	115500	866979	1910	1910	1910	1910	0
441	20240709	115400	866979	1910	1910	1910	1910	0
442	20240709	115300	866979	1910	1910	1910	1910	0
443	20240709	115200	866979	1910	1910	1910	1910	0
444	20240709	115100	866979	1910	1910	1910	1910	0
445	20240709	115000	866979	1910	1910	1910	1910	0
446	20240709	114900	866979	1910	1910	1910	1910	0
447	20240709	114800	866979	1910	1910	1910	1910	0
448	20240709	114700	866979	1910	1910	1910	1910	0
449	20240709	114600	866979	1910	1910	1910	1910	0
450	20240709	114500	866979	1910	1910	1910	1910	0
451	20240709	114400	866979	1910	1910	1910	1910	0
452	20240709	114300	866979	1910	1910	1910	1910	0
453	20240709	114200	866979	1910	1910	1910	1910	0
454	20240709	114100	866979	1910	1910	1910	1910	0
455	20240709	114000	866979	1910	1910	1910	1910	0
456	20240709	113900	866979	1910	1910	1910	1910	0
457	20240709	113800	866979	1910	1910	1910	1910	0
458	20240709	113700	866979	1910	1910	1910	1910	0
459	20240709	113600	866979	1910	1910	1910	1910	0
460	20240709	113500	866979	1910	1910	1910	1910	0
461	20240709	113400	866979	1910	1910	1910	1910	0
462	20240709	113300	866979	1910	1910	1910	1910	0
463	20240709	113200	866979	1910	1910	1910	1910	0
464	20240709	113100	866979	1910	1910	1910	1910	0
465	20240709	113000	866979	1910	1910	1910	1910	0
466	20240709	112900	866979	1910	1910	1910	1910	0
467	20240709	112800	866979	1910	1910	1910	1910	0
468	20240709	112700	866979	1910	1910	1910	1910	0
469	20240709	112600	866979	1910	1910	1910	1910	0
470	20240709	112500	866979	1910	1910	1910	1910	0
471	20240709	112400	866979	1910	1910	1910	1910	2
472	20240709	112300	863159	1905	1905	1905	1905	0
473	20240709	112200	863159	1905	1905	1905	1905	1
474	20240709	112100	861254	1910	1910	1910	1910	0
475	20240709	112000	861254	1910	1910	1910	1910	0
476	20240709	111900	861254	1910	1910	1910	1910	0
477	20240709	111800	861254	1910	1910	1910	1910	0
478	20240709	111700	861254	1910	1910	1910	1910	0
479	20240709	111600	861254	1910	1910	1910	1910	0
480	20240709	111500	861254	1910	1910	1910	1910	0
481	20240709	111400	861254	1910	1910	1910	1910	0
482	20240709	111300	861254	1910	1910	1910	1910	0
483	20240709	111200	861254	1910	1910	1910	1910	0
484	20240709	111100	861254	1910	1910	1910	1910	0
485	20240709	111000	861254	1910	1910	1910	1910	0
486	20240709	110900	861254	1910	1910	1910	1910	0
487	20240709	110800	861254	1910	1910	1910	1910	0
488	20240709	110700	861254	1910	1910	1910	1910	0
489	20240709	110600	861254	1910	1910	1910	1910	0
490	20240709	110500	861254	1910	1910	1910	1910	0
491	20240709	110400	861254	1910	1910	1910	1910	1
492	20240709	110300	859344	1920	1920	1920	1920	0
493	20240709	110200	859344	1920	1920	1920	1920	0
494	20240709	110100	859344	1920	1920	1920	1920	0
495	20240709	110000	859344	1920	1920	1920	1920	0
496	20240709	105900	859344	1920	1920	1920	1920	0
497	20240709	105800	859344	1920	1920	1920	1920	1
498	20240709	105700	857424	1920	1920	1920	1920	0
499	20240709	105600	857424	1920	1920	1920	1920	0
500	20240709	105500	857424	1920	1920	1920	1920	0
501	20240709	105400	857424	1920	1920	1920	1920	0
502	20240709	105300	857424	1920	1920	1920	1920	0
503	20240709	105200	857424	1920	1920	1920	1920	0
504	20240709	105100	857424	1920	1920	1920	1920	0
505	20240709	105000	857424	1920	1920	1920	1920	0
506	20240709	104900	857424	1920	1920	1920	1920	0
507	20240709	104800	857424	1920	1920	1920	1920	0
508	20240709	104700	857424	1920	1920	1920	1920	0
509	20240709	104600	857424	1920	1920	1920	1920	0
510	20240709	104500	857424	1920	1920	1920	1920	0
511	20240709	104400	857424	1920	1920	1920	1920	0
512	20240709	104300	857424	1920	1920	1920	1920	0
513	20240709	104200	857424	1920	1920	1920	1920	0
514	20240709	104100	857424	1920	1920	1920	1920	0
515	20240709	104000	857424	1920	1920	1920	1920	0
516	20240709	103900	857424	1920	1920	1920	1920	0
517	20240709	103800	857424	1920	1920	1920	1920	0
518	20240709	103700	857424	1920	1920	1920	1920	0
519	20240709	103600	857424	1920	1920	1920	1920	0
520	20240709	103500	857424	1920	1920	1920	1920	0
521	20240709	103400	857424	1920	1920	1920	1920	0
522	20240709	103300	857424	1920	1920	1920	1920	0
523	20240709	103200	857424	1920	1920	1920	1920	0
524	20240709	103100	857424	1920	1920	1920	1920	0
525	20240709	103000	857424	1920	1920	1920	1920	0
526	20240709	102900	857424	1920	1920	1920	1920	0
527	20240709	102800	857424	1920	1920	1920	1920	0
528	20240709	102700	857424	1920	1920	1920	1920	0
529	20240709	102600	857424	1920	1920	1920	1920	0
530	20240709	102500	857424	1920	1920	1920	1920	0
531	20240709	102400	857424	1920	1920	1920	1920	0
532	20240709	102300	857424	1920	1920	1920	1920	0
533	20240709	102200	857424	1920	1920	1920	1920	0
534	20240709	102100	857424	1920	1920	1920	1920	0
535	20240709	102000	857424	1920	1920	1920	1920	0
536	20240709	101900	857424	1920	1920	1920	1920	0
537	20240709	101800	857424	1920	1920	1920	1920	0
538	20240709	101700	857424	1920	1920	1920	1920	0
539	20240709	101600	857424	1920	1920	1920	1920	0
540	20240709	101500	857424	1920	1920	1920	1920	0
541	20240709	101400	857424	1920	1920	1920	1920	0
542	20240709	101300	857424	1920	1920	1920	1920	0
543	20240709	101200	857424	1920	1920	1920	1920	0
544	20240709	101100	857424	1920	1920	1920	1920	0
545	20240709	101000	857424	1920	1920	1920	1920	0
546	20240709	100900	857424	1920	1920	1920	1920	0
547	20240709	100800	857424	1920	1920	1920	1920	0
548	20240709	100700	857424	1920	1920	1920	1920	0
549	20240709	100600	857424	1920	1920	1920	1920	10
550	20240709	100500	838224	1920	1920	1920	1920	0
551	20240709	100400	838224	1920	1920	1920	1920	0
552	20240709	100300	838224	1920	1920	1920	1920	0
553	20240709	100200	838224	1920	1920	1920	1920	0
554	20240709	100100	838224	1920	1920	1920	1920	0
555	20240709	100000	838224	1920	1920	1920	1920	10
556	20240709	095900	819024	1920	1920	1920	1920	2
557	20240709	095800	815184	1920	1920	1920	1920	10
558	20240709	095700	795984	1920	1920	1920	1920	0
559	20240709	095600	795984	1920	1920	1920	1920	0
560	20240709	095500	795984	1920	1920	1920	1920	0
561	20240709	095400	795984	1920	1920	1920	1920	0
562	20240709	095300	795984	1920	1920	1920	1920	0
563	20240709	095200	795984	1920	1920	1920	1920	0
564	20240709	095100	795984	1920	1920	1920	1920	0
565	20240709	095000	795984	1920	1920	1920	1920	0
566	20240709	094900	795984	1920	1920	1920	1920	0
567	20240709	094800	795984	1920	1920	1920	1920	2
568	20240709	094700	792144	1902	1902	1902	1902	0
569	20240709	094600	792144	1902	1902	1902	1902	0
570	20240709	094500	792144	1902	1902	1902	1902	0
571	20240709	094400	792144	1902	1902	1902	1902	0
572	20240709	094300	792144	1902	1905	1905	1902	199
573	20240709	094200	413643	1915	1915	1915	1915	0
574	20240709	094100	413643	1915	1915	1915	1915	101
575	20240709	094000	220228	1925	1925	1925	1925	0
576	20240709	093900	220228	1925	1925	1925	1925	0
577	20240709	093800	220228	1925	1925	1925	1925	0
578	20240709	093700	220228	1925	1925	1925	1925	0
579	20240709	093600	220228	1925	1925	1925	1925	0
580	20240709	093500	220228	1925	1925	1925	1925	0
581	20240709	093400	220228	1925	1925	1925	1925	0
582	20240709	093300	220228	1925	1925	1925	1925	0
583	20240709	093200	220228	1925	1925	1925	1925	0
584	20240709	093100	220228	1925	1925	1925	1925	0
585	20240709	093000	220228	1925	1925	1925	1925	0
586	20240709	092900	220228	1925	1925	1925	1925	0
587	20240709	092800	220228	1925	1925	1925	1925	0
588	20240709	092700	220228	1925	1925	1925	1925	0
589	20240709	092600	220228	1925	1925	1925	1925	0
590	20240709	092500	220228	1925	1925	1925	1925	0
591	20240709	092400	220228	1925	1925	1925	1925	0
592	20240709	092300	220228	1925	1925	1925	1925	0
593	20240709	092200	220228	1925	1925	1925	1925	0
594	20240709	092100	220228	1925	1925	1925	1925	0
595	20240709	092000	220228	1925	1925	1925	1925	0
596	20240709	091900	220228	1925	1925	1925	1925	0
597	20240709	091800	220228	1925	1925	1925	1925	0
598	20240709	091700	220228	1925	1925	1925	1925	0
599	20240709	091600	220228	1925	1925	1925	1925	0
600	20240709	091500	220228	1925	1925	1925	1925	0
601	20240709	091400	220228	1925	1925	1925	1925	0
602	20240709	091300	220228	1925	1925	1925	1925	0
603	20240709	091200	220228	1925	1925	1925	1925	0
604	20240709	091100	220228	1925	1925	1925	1925	0
605	20240709	091000	220228	1925	1925	1925	1925	0
606	20240709	090900	220228	1925	1925	1925	1925	0
607	20240709	090800	220228	1925	1925	1925	1925	0
608	20240709	090700	220228	1925	1925	1925	1925	0
609	20240709	090600	220228	1925	1925	1925	1925	0
610	20240709	090500	220228	1925	1925	1925	1925	0
611	20240709	090400	220228	1925	1925	1925	1925	0
612	20240709	090300	220228	1925	1915	1925	1915	32
613	20240709	090200	158861	1915	1913	1915	1913	45
614	20240709	090100	72694	1913	1913	1913	1913	0
615	20240709	090000	72694	1913	1913	1913	1913	38