KissMeData/026910/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	191300	14069545	2920	2920	2920	2920	100
3	20240715	191200	14069545	2920	2920	2920	2920	0
4	20240715	191100	14069545	2920	2920	2920	2920	0
5	20240715	191000	14069545	2920	2920	2920	2920	0
6	20240715	190900	14069545	2920	2920	2920	2920	0
7	20240715	190800	14069545	2920	2920	2920	2920	0
8	20240715	190700	14069545	2920	2920	2920	2920	0
9	20240715	190600	14069545	2920	2920	2920	2920	0
10	20240715	190500	14069545	2920	2920	2920	2920	0
11	20240715	190400	14069545	2920	2920	2920	2920	0
12	20240715	190300	14069545	2920	2920	2920	2920	0
13	20240715	190200	14069545	2920	2920	2920	2920	0
14	20240715	190100	14069545	2920	2920	2920	2920	0
15	20240715	190000	14069545	2920	2920	2920	2920	0
16	20240715	185900	14069545	2920	2920	2920	2920	0
17	20240715	185800	14069545	2920	2920	2920	2920	0
18	20240715	185700	14069545	2920	2920	2920	2920	0
19	20240715	185600	14069545	2920	2920	2920	2920	0
20	20240715	185500	14069545	2920	2920	2920	2920	0
21	20240715	185400	14069545	2920	2920	2920	2920	0
22	20240715	185300	14069545	2920	2920	2920	2920	0
23	20240715	185200	14069545	2920	2920	2920	2920	0
24	20240715	185100	14069545	2920	2920	2920	2920	0
25	20240715	185000	14069545	2920	2920	2920	2920	0
26	20240715	184900	14069545	2920	2920	2920	2920	0
27	20240715	184800	14069545	2920	2920	2920	2920	0
28	20240715	184700	14069545	2920	2920	2920	2920	0
29	20240715	184600	14069545	2920	2920	2920	2920	0
30	20240715	184500	14069545	2920	2920	2920	2920	0
31	20240715	184400	14069545	2920	2920	2920	2920	0
32	20240715	184300	14069545	2920	2920	2920	2920	100
33	20240715	184200	14069545	2920	2920	2920	2920	0
34	20240715	184100	14069545	2920	2920	2920	2920	0
35	20240715	184000	14069545	2920	2920	2920	2920	0
36	20240715	183900	14069545	2920	2920	2920	2920	0
37	20240715	183800	14069545	2920	2920	2920	2920	0
38	20240715	183700	14069545	2920	2920	2920	2920	0
39	20240715	183600	14069545	2920	2920	2920	2920	0
40	20240715	183500	14069545	2920	2920	2920	2920	0
41	20240715	183400	14069545	2920	2920	2920	2920	0
42	20240715	183300	14069545	2920	2920	2920	2920	0
43	20240715	183200	14069545	2920	2920	2920	2920	0
44	20240715	183100	14069545	2920	2920	2920	2920	0
45	20240715	183000	14069545	2920	2920	2920	2920	0
46	20240715	182900	14069545	2920	2920	2920	2920	0
47	20240715	182800	14069545	2920	2920	2920	2920	0
48	20240715	182700	14069545	2920	2920	2920	2920	0
49	20240715	182600	14069545	2920	2920	2920	2920	0
50	20240715	182500	14069545	2920	2920	2920	2920	0
51	20240715	182400	14069545	2920	2920	2920	2920	0
52	20240715	182300	14069545	2920	2920	2920	2920	0
53	20240715	182200	14069545	2920	2920	2920	2920	0
54	20240715	182100	14069545	2920	2920	2920	2920	0
55	20240715	182000	14069545	2920	2920	2920	2920	0
56	20240715	181900	14069545	2920	2920	2920	2920	0
57	20240715	181800	14069545	2920	2920	2920	2920	0
58	20240715	181700	14069545	2920	2920	2920	2920	0
59	20240715	181600	14069545	2920	2920	2920	2920	0
60	20240715	181500	14069545	2920	2920	2920	2920	0
61	20240715	181400	14069545	2920	2920	2920	2920	0
62	20240715	181300	14069545	2920	2920	2920	2920	100
63	20240715	181200	14069545	2920	2920	2920	2920	0
64	20240715	181100	14069545	2920	2920	2920	2920	0
65	20240715	181000	14069545	2920	2920	2920	2920	0
66	20240715	180900	14069545	2920	2920	2920	2920	0
67	20240715	180800	14069545	2920	2920	2920	2920	0
68	20240715	180700	14069545	2920	2920	2920	2920	0
69	20240715	180600	14069545	2920	2920	2920	2920	0
70	20240715	180500	14069545	2920	2920	2920	2920	0
71	20240715	180400	14069545	2920	2920	2920	2920	0
72	20240715	180300	14069545	2920	2920	2920	2920	0
73	20240715	180200	14069545	2920	2920	2920	2920	0
74	20240715	180100	14069545	2920	2920	2920	2920	0
75	20240715	180000	14069545	2920	2920	2920	2920	0
76	20240715	175900	14069545	2920	2920	2920	2920	0
77	20240715	175800	14069545	2920	2920	2920	2920	0
78	20240715	175700	14069545	2920	2920	2920	2920	0
79	20240715	175600	14069545	2920	2920	2920	2920	0
80	20240715	175500	14069545	2920	2920	2920	2920	0
81	20240715	175400	14069545	2920	2920	2920	2920	0
82	20240715	175300	14069545	2920	2920	2920	2920	0
83	20240715	175200	14069545	2920	2920	2920	2920	0
84	20240715	175100	14069545	2920	2920	2920	2920	0
85	20240715	175000	14069545	2920	2920	2920	2920	0
86	20240715	174900	14069545	2920	2920	2920	2920	0
87	20240715	174800	14069545	2920	2920	2920	2920	0
88	20240715	174700	14069545	2920	2920	2920	2920	0
89	20240715	174600	14069545	2920	2920	2920	2920	0
90	20240715	174500	14069545	2920	2920	2920	2920	0
91	20240715	174400	14069545	2920	2920	2920	2920	0
92	20240715	174300	14069545	2920	2920	2920	2920	100
93	20240715	174200	14069545	2920	2920	2920	2920	0
94	20240715	174100	14069545	2920	2920	2920	2920	0
95	20240715	174000	14069545	2920	2920	2920	2920	0
96	20240715	173900	14069545	2920	2920	2920	2920	0
97	20240715	173800	14069545	2920	2920	2920	2920	0
98	20240715	173700	14069545	2920	2920	2920	2920	0
99	20240715	173600	14069545	2920	2920	2920	2920	0
100	20240715	173500	14069545	2920	2920	2920	2920	0
101	20240715	173400	14069545	2920	2920	2920	2920	0
102	20240715	173300	14069545	2920	2920	2920	2920	0
103	20240715	173200	14069545	2920	2920	2920	2920	0
104	20240715	173100	14069545	2920	2920	2920	2920	0
105	20240715	173000	14069545	2920	2920	2920	2920	0
106	20240715	172900	14069545	2920	2920	2920	2920	0
107	20240715	172800	14069545	2920	2920	2920	2920	0
108	20240715	172700	14069545	2920	2920	2920	2920	0
109	20240715	172600	14069545	2920	2920	2920	2920	0
110	20240715	172500	14069545	2920	2920	2920	2920	0
111	20240715	172400	14069545	2920	2920	2920	2920	0
112	20240715	172300	14069545	2920	2920	2920	2920	0
113	20240715	172200	14069545	2920	2920	2920	2920	0
114	20240715	172100	14069545	2920	2920	2920	2920	0
115	20240715	172000	14069545	2920	2920	2920	2920	0
116	20240715	171900	14069545	2920	2920	2920	2920	0
117	20240715	171800	14069545	2920	2920	2920	2920	0
118	20240715	171700	14069545	2920	2920	2920	2920	0
119	20240715	171600	14069545	2920	2920	2920	2920	0
120	20240715	171500	14069545	2920	2920	2920	2920	0
121	20240715	171400	14069545	2920	2920	2920	2920	0
122	20240715	171300	14069545	2920	2920	2920	2920	100
123	20240715	171200	14069545	2920	2920	2920	2920	0
124	20240715	171100	14069545	2920	2920	2920	2920	0
125	20240715	171000	14069545	2920	2920	2920	2920	0
126	20240715	170900	14069545	2920	2920	2920	2920	0
127	20240715	170800	14069545	2920	2920	2920	2920	0
128	20240715	170700	14069545	2920	2920	2920	2920	0
129	20240715	170600	14069545	2920	2920	2920	2920	0
130	20240715	170500	14069545	2920	2920	2920	2920	0
131	20240715	170400	14069545	2920	2920	2920	2920	0
132	20240715	170300	14069545	2920	2920	2920	2920	0
133	20240715	170200	14069545	2920	2920	2920	2920	0
134	20240715	170100	14069545	2920	2920	2920	2920	0
135	20240715	170000	14069545	2920	2920	2920	2920	0
136	20240715	165900	14069545	2920	2920	2920	2920	0
137	20240715	165800	14069545	2920	2920	2920	2920	0
138	20240715	165700	14069545	2920	2920	2920	2920	0
139	20240715	165600	14069545	2920	2920	2920	2920	0
140	20240715	165500	14069545	2920	2920	2920	2920	0
141	20240715	165400	14069545	2920	2920	2920	2920	0
142	20240715	165300	14069545	2920	2920	2920	2920	0
143	20240715	165200	14069545	2920	2920	2920	2920	0
144	20240715	165100	14069545	2920	2920	2920	2920	0
145	20240715	165000	14069545	2920	2920	2920	2920	0
146	20240715	164900	14069545	2920	2920	2920	2920	0
147	20240715	164800	14069545	2920	2920	2920	2920	0
148	20240715	164700	14069545	2920	2920	2920	2920	0
149	20240715	164600	14069545	2920	2920	2920	2920	0
150	20240715	164500	14069545	2920	2920	2920	2920	0
151	20240715	164400	14069545	2920	2920	2920	2920	0
152	20240715	164300	14069545	2920	2920	2920	2920	100
153	20240715	164200	14069545	2920	2920	2920	2920	0
154	20240715	164100	14069545	2920	2920	2920	2920	0
155	20240715	164000	14069545	2920	2920	2920	2920	0
156	20240715	163900	14069545	2920	2920	2920	2920	0
157	20240715	163800	14069545	2920	2920	2920	2920	0
158	20240715	163700	14069545	2920	2920	2920	2920	0
159	20240715	163600	14069545	2920	2920	2920	2920	0
160	20240715	163500	14069545	2920	2920	2920	2920	0
161	20240715	163400	14069545	2920	2920	2920	2920	0
162	20240715	163300	14069545	2920	2920	2920	2920	0
163	20240715	163200	14069545	2920	2920	2920	2920	0
164	20240715	163100	14069545	2920	2920	2920	2920	0
165	20240715	163000	14069545	2920	2920	2920	2920	0
166	20240715	162900	14069545	2920	2920	2920	2920	0
167	20240715	162800	14069545	2920	2920	2920	2920	0
168	20240715	162700	14069545	2920	2920	2920	2920	0
169	20240715	162600	14069545	2920	2920	2920	2920	0
170	20240715	162500	14069545	2920	2920	2920	2920	0
171	20240715	162400	14069545	2920	2920	2920	2920	0
172	20240715	162300	14069545	2920	2920	2920	2920	0
173	20240715	162200	14069545	2920	2920	2920	2920	0
174	20240715	162100	14069545	2920	2920	2920	2920	0
175	20240715	162000	14069545	2920	2920	2920	2920	0
176	20240715	161900	14069545	2920	2920	2920	2920	0
177	20240715	161800	14069545	2920	2920	2920	2920	0
178	20240715	161700	14069545	2920	2920	2920	2920	0
179	20240715	161600	14069545	2920	2920	2920	2920	0
180	20240715	161500	14069545	2920	2920	2920	2920	0
181	20240715	161400	14069545	2920	2920	2920	2920	0
182	20240715	161300	14069545	2920	2920	2920	2920	100
183	20240715	161200	14069545	2920	2920	2920	2920	0
184	20240715	161100	14069545	2920	2920	2920	2920	0
185	20240715	161000	14069545	2920	2920	2920	2920	0
186	20240715	160900	14069545	2920	2920	2920	2920	0
187	20240715	160800	14069545	2920	2920	2920	2920	0
188	20240715	160700	14069545	2920	2920	2920	2920	0
189	20240715	160600	14069545	2920	2920	2920	2920	0
190	20240715	160500	14069545	2920	2920	2920	2920	0
191	20240715	160400	14069545	2920	2920	2920	2920	0
192	20240715	160300	14069545	2920	2920	2920	2920	0
193	20240715	160200	14069545	2920	2920	2920	2920	0
194	20240715	160100	14069545	2920	2920	2920	2920	0
195	20240715	160000	14069545	2920	2920	2920	2920	0
196	20240715	155900	14069545	2920	2920	2920	2920	0
197	20240715	155800	14069545	2920	2920	2920	2920	0
198	20240715	155700	14069545	2920	2920	2920	2920	0
199	20240715	155600	14069545	2920	2920	2920	2920	0
200	20240715	155500	14069545	2920	2920	2920	2920	0
201	20240715	155400	14069545	2920	2920	2920	2920	0
202	20240715	155300	14069545	2920	2920	2920	2920	0
203	20240715	155200	14069545	2920	2920	2920	2920	0
204	20240715	155100	14069545	2920	2920	2920	2920	0
205	20240715	155000	14069545	2920	2920	2920	2920	0
206	20240715	154900	14069545	2920	2920	2920	2920	0
207	20240715	154800	14069545	2920	2920	2920	2920	0
208	20240715	154700	14069545	2920	2920	2920	2920	0
209	20240715	154600	14069545	2920	2920	2920	2920	0
210	20240715	154500	14069545	2920	2920	2920	2920	0
211	20240715	154400	14069545	2920	2920	2920	2920	0
212	20240715	154300	14069545	2920	2920	2920	2920	100
213	20240715	154200	14069545	2920	2920	2920	2920	0
214	20240715	154100	14069545	2920	2920	2920	2920	0
215	20240715	154000	14069545	2920	2920	2920	2920	0
216	20240715	153900	14069545	2920	2920	2920	2920	0
217	20240715	153800	14069545	2920	2920	2920	2920	0
218	20240715	153700	14069545	2920	2920	2920	2920	0
219	20240715	153600	14069545	2920	2920	2920	2920	0
220	20240715	153500	14069545	2920	2920	2920	2920	0
221	20240715	153400	14069545	2920	2920	2920	2920	0
222	20240715	153300	14069545	2920	2920	2920	2920	0
223	20240715	153200	14069545	2920	2920	2920	2920	0
224	20240715	153100	14069545	2920	2920	2920	2920	0
225	20240715	153000	14069545	2920	2920	2920	2920	100
226	20240715	152900	13777545	2885	2885	2885	2885	0
227	20240715	152800	13777545	2885	2885	2885	2885	0
228	20240715	152700	13777545	2885	2885	2885	2885	0
229	20240715	152600	13777545	2885	2885	2885	2885	0
230	20240715	152500	13777545	2885	2885	2885	2885	0
231	20240715	152400	13777545	2885	2885	2885	2885	0
232	20240715	152300	13777545	2885	2885	2885	2885	0
233	20240715	152200	13777545	2885	2885	2885	2885	0
234	20240715	152100	13777545	2885	2885	2885	2885	0
235	20240715	152000	13777545	2885	2885	2885	2885	0
236	20240715	151900	13777545	2885	2885	2885	2885	0
237	20240715	151800	13777545	2885	2885	2885	2885	0
238	20240715	151700	13777545	2885	2885	2885	2885	0
239	20240715	151600	13777545	2885	2885	2885	2885	0
240	20240715	151500	13777545	2885	2885	2885	2885	0
241	20240715	151400	13777545	2885	2885	2885	2885	0
242	20240715	151300	13777545	2885	2885	2885	2885	127
243	20240715	151200	13411150	2885	2885	2885	2885	220
244	20240715	151100	12776450	2885	2885	2885	2885	0
245	20240715	151000	12776450	2885	2885	2885	2885	0
246	20240715	150900	12776450	2885	2885	2885	2885	0
247	20240715	150800	12776450	2885	2885	2885	2885	0
248	20240715	150700	12776450	2885	2885	2885	2885	0
249	20240715	150600	12776450	2885	2885	2885	2885	0
250	20240715	150500	12776450	2885	2885	2885	2885	0
251	20240715	150400	12776450	2885	2885	2885	2885	0
252	20240715	150300	12776450	2885	2885	2885	2885	0
253	20240715	150200	12776450	2885	2885	2885	2885	0
254	20240715	150100	12776450	2885	2885	2885	2885	0
255	20240715	150000	12776450	2885	2885	2885	2885	0
256	20240715	145900	12776450	2885	2885	2885	2885	0
257	20240715	145800	12776450	2885	2885	2885	2885	0
258	20240715	145700	12776450	2885	2885	2885	2885	0
259	20240715	145600	12776450	2885	2885	2885	2885	0
260	20240715	145500	12776450	2885	2885	2885	2885	0
261	20240715	145400	12776450	2885	2885	2885	2885	0
262	20240715	145300	12776450	2885	2885	2885	2885	0
263	20240715	145200	12776450	2885	2885	2885	2885	0
264	20240715	145100	12776450	2885	2885	2885	2885	0
265	20240715	145000	12776450	2885	2885	2885	2885	0
266	20240715	144900	12776450	2885	2885	2885	2885	0
267	20240715	144800	12776450	2885	2885	2885	2885	0
268	20240715	144700	12776450	2885	2885	2885	2885	0
269	20240715	144600	12776450	2885	2885	2885	2885	0
270	20240715	144500	12776450	2885	2885	2885	2885	0
271	20240715	144400	12776450	2885	2885	2885	2885	0
272	20240715	144300	12776450	2885	2885	2885	2885	0
273	20240715	144200	12776450	2885	2885	2885	2885	0
274	20240715	144100	12776450	2885	2885	2885	2885	0
275	20240715	144000	12776450	2885	2885	2885	2885	0
276	20240715	143900	12776450	2885	2885	2885	2885	0
277	20240715	143800	12776450	2885	2885	2885	2885	0
278	20240715	143700	12776450	2885	2885	2885	2885	0
279	20240715	143600	12776450	2885	2885	2885	2885	0
280	20240715	143500	12776450	2885	2885	2885	2885	0
281	20240715	143400	12776450	2885	2885	2885	2885	0
282	20240715	143300	12776450	2885	2885	2885	2885	0
283	20240715	143200	12776450	2885	2885	2885	2885	0
284	20240715	143100	12776450	2885	2885	2885	2885	0
285	20240715	143000	12776450	2885	2885	2885	2885	0
286	20240715	142900	12776450	2885	2885	2885	2885	13
287	20240715	142800	12738945	2895	2895	2895	2895	0
288	20240715	142700	12738945	2895	2895	2895	2895	0
289	20240715	142600	12738945	2895	2895	2895	2895	0
290	20240715	142500	12738945	2895	2895	2895	2895	0
291	20240715	142400	12738945	2895	2895	2895	2895	0
292	20240715	142300	12738945	2895	2895	2895	2895	0
293	20240715	142200	12738945	2895	2895	2895	2895	0
294	20240715	142100	12738945	2895	2895	2895	2895	0
295	20240715	142000	12738945	2895	2895	2895	2895	0
296	20240715	141900	12738945	2895	2895	2895	2895	0
297	20240715	141800	12738945	2895	2895	2895	2895	0
298	20240715	141700	12738945	2895	2895	2895	2895	0
299	20240715	141600	12738945	2895	2895	2895	2895	0
300	20240715	141500	12738945	2895	2895	2895	2895	0
301	20240715	141400	12738945	2895	2895	2895	2895	0
302	20240715	141300	12738945	2895	2895	2895	2895	0
303	20240715	141200	12738945	2895	2895	2895	2895	0
304	20240715	141100	12738945	2895	2895	2895	2895	0
305	20240715	141000	12738945	2895	2895	2895	2895	0
306	20240715	140900	12738945	2895	2895	2895	2895	0
307	20240715	140800	12738945	2895	2895	2895	2895	0
308	20240715	140700	12738945	2895	2895	2895	2895	0
309	20240715	140600	12738945	2895	2895	2895	2895	0
310	20240715	140500	12738945	2895	2895	2895	2895	0
311	20240715	140400	12738945	2895	2895	2895	2895	0
312	20240715	140300	12738945	2895	2895	2895	2895	0
313	20240715	140200	12738945	2895	2895	2895	2895	0
314	20240715	140100	12738945	2895	2895	2895	2895	0
315	20240715	140000	12738945	2895	2895	2895	2895	0
316	20240715	135900	12738945	2895	2895	2895	2895	0
317	20240715	135800	12738945	2895	2895	2895	2895	0
318	20240715	135700	12738945	2895	2895	2895	2895	0
319	20240715	135600	12738945	2895	2895	2895	2895	0
320	20240715	135500	12738945	2895	2895	2895	2895	0
321	20240715	135400	12738945	2895	2895	2895	2895	0
322	20240715	135300	12738945	2895	2895	2895	2895	0
323	20240715	135200	12738945	2895	2895	2895	2895	0
324	20240715	135100	12738945	2895	2895	2895	2895	0
325	20240715	135000	12738945	2895	2895	2895	2895	0
326	20240715	134900	12738945	2895	2895	2895	2895	0
327	20240715	134800	12738945	2895	2895	2895	2895	0
328	20240715	134700	12738945	2895	2895	2895	2895	0
329	20240715	134600	12738945	2895	2895	2895	2895	0
330	20240715	134500	12738945	2895	2895	2895	2895	0
331	20240715	134400	12738945	2895	2895	2895	2895	0
332	20240715	134300	12738945	2895	2895	2895	2895	0
333	20240715	134200	12738945	2895	2895	2895	2895	3
334	20240715	134100	12730260	2885	2885	2885	2885	0
335	20240715	134000	12730260	2885	2885	2885	2885	0
336	20240715	133900	12730260	2885	2885	2885	2885	1
337	20240715	133800	12727375	2850	2870	2870	2850	394
338	20240715	133700	11600330	2875	2875	2875	2875	0
339	20240715	133600	11600330	2875	2875	2875	2875	0
340	20240715	133500	11600330	2875	2875	2875	2875	0
341	20240715	133400	11600330	2875	2875	2875	2875	0
342	20240715	133300	11600330	2875	2875	2875	2875	0
343	20240715	133200	11600330	2875	2875	2875	2875	0
344	20240715	133100	11600330	2875	2875	2875	2875	0
345	20240715	133000	11600330	2875	2875	2875	2875	46
346	20240715	132900	11468080	2895	2895	2895	2895	0
347	20240715	132800	11468080	2895	2895	2895	2895	0
348	20240715	132700	11468080	2895	2895	2895	2895	0
349	20240715	132600	11468080	2895	2895	2895	2895	0
350	20240715	132500	11468080	2895	2895	2895	2895	0
351	20240715	132400	11468080	2895	2895	2895	2895	0
352	20240715	132300	11468080	2895	2895	2895	2895	0
353	20240715	132200	11468080	2895	2895	2895	2895	0
354	20240715	132100	11468080	2895	2895	2895	2895	0
355	20240715	132000	11468080	2895	2895	2895	2895	0
356	20240715	131900	11468080	2895	2895	2895	2895	0
357	20240715	131800	11468080	2895	2895	2895	2895	0
358	20240715	131700	11468080	2895	2895	2895	2895	0
359	20240715	131600	11468080	2895	2895	2895	2895	0
360	20240715	131500	11468080	2895	2895	2895	2895	0
361	20240715	131400	11468080	2895	2895	2895	2895	0
362	20240715	131300	11468080	2895	2895	2895	2895	0
363	20240715	131200	11468080	2895	2895	2895	2895	0
364	20240715	131100	11468080	2895	2895	2895	2895	0
365	20240715	131000	11468080	2895	2895	2895	2895	0
366	20240715	130900	11468080	2895	2895	2895	2895	0
367	20240715	130800	11468080	2895	2895	2895	2895	0
368	20240715	130700	11468080	2895	2895	2895	2895	0
369	20240715	130600	11468080	2895	2895	2895	2895	0
370	20240715	130500	11468080	2895	2895	2895	2895	0
371	20240715	130400	11468080	2895	2895	2895	2895	0
372	20240715	130300	11468080	2895	2895	2895	2895	0
373	20240715	130200	11468080	2895	2895	2895	2895	0
374	20240715	130100	11468080	2895	2895	2895	2895	0
375	20240715	130000	11468080	2895	2895	2895	2895	0
376	20240715	125900	11468080	2895	2895	2895	2895	0
377	20240715	125800	11468080	2895	2895	2895	2895	0
378	20240715	125700	11468080	2895	2895	2895	2895	0
379	20240715	125600	11468080	2895	2895	2895	2895	0
380	20240715	125500	11468080	2895	2895	2895	2895	3
381	20240715	125400	11459395	2895	2895	2895	2895	0
382	20240715	125300	11459395	2895	2895	2895	2895	0
383	20240715	125200	11459395	2895	2895	2895	2895	0
384	20240715	125100	11459395	2895	2895	2895	2895	0
385	20240715	125000	11459395	2895	2895	2895	2895	0
386	20240715	124900	11459395	2895	2895	2895	2895	1
387	20240715	124800	11456500	2895	2895	2895	2895	0
388	20240715	124700	11456500	2895	2895	2895	2895	0
389	20240715	124600	11456500	2895	2895	2895	2895	0
390	20240715	124500	11456500	2895	2895	2895	2895	0
391	20240715	124400	11456500	2895	2895	2895	2895	0
392	20240715	124300	11456500	2895	2895	2895	2895	0
393	20240715	124200	11456500	2895	2895	2895	2895	6
394	20240715	124100	11439130	2900	2900	2900	2900	0
395	20240715	124000	11439130	2900	2900	2900	2900	0
396	20240715	123900	11439130	2900	2900	2900	2900	0
397	20240715	123800	11439130	2900	2900	2900	2900	0
398	20240715	123700	11439130	2900	2900	2900	2900	0
399	20240715	123600	11439130	2900	2900	2900	2900	0
400	20240715	123500	11439130	2900	2900	2900	2900	0
401	20240715	123400	11439130	2900	2900	2900	2900	0
402	20240715	123300	11439130	2900	2900	2900	2900	1
403	20240715	123200	11436230	2875	2875	2875	2875	0
404	20240715	123100	11436230	2875	2890	2905	2875	174
405	20240715	123000	10933100	2890	2890	2890	2890	0
406	20240715	122900	10933100	2890	2890	2890	2890	0
407	20240715	122800	10933100	2890	2890	2890	2890	0
408	20240715	122700	10933100	2890	2890	2890	2890	0
409	20240715	122600	10933100	2890	2890	2890	2890	0
410	20240715	122500	10933100	2890	2890	2890	2890	0
411	20240715	122400	10933100	2890	2890	2890	2890	0
412	20240715	122300	10933100	2890	2890	2890	2890	0
413	20240715	122200	10933100	2890	2890	2890	2890	0
414	20240715	122100	10933100	2890	2890	2890	2890	0
415	20240715	122000	10933100	2890	2890	2890	2890	0
416	20240715	121900	10933100	2890	2890	2890	2890	0
417	20240715	121800	10933100	2890	2890	2890	2890	0
418	20240715	121700	10933100	2890	2890	2890	2890	0
419	20240715	121600	10933100	2890	2890	2890	2890	0
420	20240715	121500	10933100	2890	2890	2890	2890	0
421	20240715	121400	10933100	2890	2890	2890	2890	0
422	20240715	121300	10933100	2890	2890	2890	2890	0
423	20240715	121200	10933100	2890	2890	2890	2890	0
424	20240715	121100	10933100	2890	2890	2890	2890	0
425	20240715	121000	10933100	2890	2890	2890	2890	0
426	20240715	120900	10933100	2890	2890	2890	2890	0
427	20240715	120800	10933100	2890	2890	2890	2890	4
428	20240715	120700	10921540	2910	2910	2910	2910	0
429	20240715	120600	10921540	2910	2910	2910	2910	0
430	20240715	120500	10921540	2910	2910	2910	2910	0
431	20240715	120400	10921540	2910	2910	2910	2910	0
432	20240715	120300	10921540	2910	2910	2910	2910	0
433	20240715	120200	10921540	2910	2910	2910	2910	0
434	20240715	120100	10921540	2910	2910	2910	2910	0
435	20240715	120000	10921540	2910	2910	2910	2910	0
436	20240715	115900	10921540	2910	2910	2910	2910	0
437	20240715	115800	10921540	2910	2910	2910	2910	0
438	20240715	115700	10921540	2910	2910	2910	2910	0
439	20240715	115600	10921540	2910	2910	2910	2910	0
440	20240715	115500	10921540	2910	2910	2910	2910	0
441	20240715	115400	10921540	2910	2910	2910	2910	0
442	20240715	115300	10921540	2910	2910	2910	2910	0
443	20240715	115200	10921540	2910	2910	2910	2910	0
444	20240715	115100	10921540	2910	2910	2910	2910	0
445	20240715	115000	10921540	2910	2910	2910	2910	0
446	20240715	114900	10921540	2910	2910	2910	2910	0
447	20240715	114800	10921540	2910	2910	2910	2910	0
448	20240715	114700	10921540	2910	2910	2910	2910	0
449	20240715	114600	10921540	2910	2910	2910	2910	0
450	20240715	114500	10921540	2910	2910	2910	2910	1
451	20240715	114400	10918630	2870	2870	2870	2870	0
452	20240715	114300	10918630	2870	2870	2870	2870	0
453	20240715	114200	10918630	2870	2870	2870	2870	0
454	20240715	114100	10918630	2870	2880	2880	2870	2
455	20240715	114000	10912880	2920	2920	2920	2920	1
456	20240715	113900	10909960	2905	2905	2905	2905	0
457	20240715	113800	10909960	2905	2890	2905	2865	544
458	20240715	113700	9345595	2915	2915	2915	2915	0
459	20240715	113600	9345595	2915	2915	2915	2915	1
460	20240715	113500	9342680	2910	2910	2910	2910	0
461	20240715	113400	9342680	2910	2910	2910	2910	0
462	20240715	113300	9342680	2910	2910	2910	2910	0
463	20240715	113200	9342680	2910	2910	2910	2910	0
464	20240715	113100	9342680	2910	2910	2910	2910	0
465	20240715	113000	9342680	2910	2910	2910	2910	0
466	20240715	112900	9342680	2910	2910	2910	2910	0
467	20240715	112800	9342680	2910	2910	2910	2910	0
468	20240715	112700	9342680	2910	2910	2910	2910	0
469	20240715	112600	9342680	2910	2910	2910	2910	30
470	20240715	112500	9255380	2910	2910	2910	2910	0
471	20240715	112400	9255380	2910	2910	2910	2910	8
472	20240715	112300	9232100	2910	2910	2910	2910	0
473	20240715	112200	9232100	2910	2910	2910	2910	0
474	20240715	112100	9232100	2910	2910	2910	2910	4
475	20240715	112000	9220460	2890	2890	2890	2890	0
476	20240715	111900	9220460	2890	2890	2890	2890	0
477	20240715	111800	9220460	2890	2890	2890	2890	0
478	20240715	111700	9220460	2890	2890	2890	2890	0
479	20240715	111600	9220460	2890	2890	2890	2890	0
480	20240715	111500	9220460	2890	2890	2890	2890	0
481	20240715	111400	9220460	2890	2890	2890	2890	0
482	20240715	111300	9220460	2890	2890	2890	2890	96
483	20240715	111200	8943020	2890	2890	2890	2890	4
484	20240715	111100	8931460	2905	2905	2905	2905	0
485	20240715	111000	8931460	2905	2905	2905	2905	0
486	20240715	110900	8931460	2905	2905	2905	2905	0
487	20240715	110800	8931460	2905	2905	2905	2905	0
488	20240715	110700	8931460	2905	2905	2905	2905	0
489	20240715	110600	8931460	2905	2905	2905	2905	0
490	20240715	110500	8931460	2905	2905	2905	2905	0
491	20240715	110400	8931460	2905	2905	2905	2905	0
492	20240715	110300	8931460	2905	2905	2905	2905	0
493	20240715	110200	8931460	2905	2905	2905	2905	0
494	20240715	110100	8931460	2905	2905	2905	2905	0
495	20240715	110000	8931460	2905	2905	2905	2905	0
496	20240715	105900	8931460	2905	2905	2905	2905	0
497	20240715	105800	8931460	2905	2905	2905	2905	11
498	20240715	105700	8899505	2905	2905	2905	2905	500
499	20240715	105600	7447005	2910	2910	2910	2910	0
500	20240715	105500	7447005	2910	2910	2910	2910	0
501	20240715	105400	7447005	2910	2910	2910	2910	0
502	20240715	105300	7447005	2910	2910	2910	2910	0
503	20240715	105200	7447005	2910	2910	2910	2910	0
504	20240715	105100	7447005	2910	2910	2910	2910	0
505	20240715	105000	7447005	2910	2910	2910	2910	0
506	20240715	104900	7447005	2910	2910	2910	2910	0
507	20240715	104800	7447005	2910	2910	2910	2910	0
508	20240715	104700	7447005	2910	2910	2910	2910	0
509	20240715	104600	7447005	2910	2910	2910	2910	0
510	20240715	104500	7447005	2910	2910	2910	2910	0
511	20240715	104400	7447005	2910	2910	2910	2910	0
512	20240715	104300	7447005	2910	2910	2910	2910	0
513	20240715	104200	7447005	2910	2910	2910	2910	0
514	20240715	104100	7447005	2910	2910	2910	2910	0
515	20240715	104000	7447005	2910	2910	2910	2910	0
516	20240715	103900	7447005	2910	2910	2910	2910	0
517	20240715	103800	7447005	2910	2910	2910	2910	0
518	20240715	103700	7447005	2910	2910	2910	2910	0
519	20240715	103600	7447005	2910	2910	2910	2910	0
520	20240715	103500	7447005	2910	2910	2910	2910	0
521	20240715	103400	7447005	2910	2910	2910	2910	0
522	20240715	103300	7447005	2910	2910	2910	2910	11
523	20240715	103200	7414995	2910	2910	2910	2910	0
524	20240715	103100	7414995	2910	2910	2910	2910	0
525	20240715	103000	7414995	2910	2910	2910	2910	0
526	20240715	102900	7414995	2910	2910	2910	2910	0
527	20240715	102800	7414995	2910	2910	2910	2910	0
528	20240715	102700	7414995	2910	2910	2910	2910	0
529	20240715	102600	7414995	2910	2910	2910	2910	0
530	20240715	102500	7414995	2910	2910	2910	2910	0
531	20240715	102400	7414995	2910	2910	2910	2910	151
532	20240715	102300	6975585	2910	2910	2910	2910	149
533	20240715	102200	6541995	2930	2930	2930	2930	0
534	20240715	102100	6541995	2930	2930	2930	2930	0
535	20240715	102000	6541995	2930	2930	2930	2930	0
536	20240715	101900	6541995	2930	2930	2930	2930	0
537	20240715	101800	6541995	2930	2930	2930	2930	0
538	20240715	101700	6541995	2930	2930	2930	2930	0
539	20240715	101600	6541995	2930	2930	2930	2930	0
540	20240715	101500	6541995	2930	2930	2930	2930	0
541	20240715	101400	6541995	2930	2930	2930	2930	0
542	20240715	101300	6541995	2930	2930	2930	2930	0
543	20240715	101200	6541995	2930	2930	2930	2930	0
544	20240715	101100	6541995	2930	2930	2930	2930	0
545	20240715	101000	6541995	2930	2930	2930	2930	0
546	20240715	100900	6541995	2930	2930	2930	2930	0
547	20240715	100800	6541995	2930	2930	2930	2930	0
548	20240715	100700	6541995	2930	2930	2930	2930	0
549	20240715	100600	6541995	2930	2930	2930	2930	1
550	20240715	100500	6539065	2920	2920	2920	2920	167
551	20240715	100400	6051425	2930	2930	2930	2930	0
552	20240715	100300	6051425	2930	2930	2930	2930	0
553	20240715	100200	6051425	2930	2930	2930	2930	0
554	20240715	100100	6051425	2930	2930	2930	2930	0
555	20240715	100000	6051425	2930	2930	2930	2930	0
556	20240715	095900	6051425	2930	2930	2930	2930	0
557	20240715	095800	6051425	2930	2930	2930	2930	0
558	20240715	095700	6051425	2930	2930	2930	2930	0
559	20240715	095600	6051425	2930	2930	2930	2930	0
560	20240715	095500	6051425	2930	2930	2930	2930	0
561	20240715	095400	6051425	2930	2930	2930	2930	0
562	20240715	095300	6051425	2930	2930	2930	2930	0
563	20240715	095200	6051425	2930	2930	2930	2930	0
564	20240715	095100	6051425	2930	2930	2930	2930	0
565	20240715	095000	6051425	2930	2930	2930	2930	0
566	20240715	094900	6051425	2930	2930	2930	2930	0
567	20240715	094800	6051425	2930	2930	2930	2930	0
568	20240715	094700	6051425	2930	2930	2930	2930	0
569	20240715	094600	6051425	2930	2930	2930	2930	0
570	20240715	094500	6051425	2930	2930	2930	2930	0
571	20240715	094400	6051425	2930	2930	2930	2930	0
572	20240715	094300	6051425	2930	2930	2930	2930	0
573	20240715	094200	6051425	2930	2930	2930	2930	0
574	20240715	094100	6051425	2930	2930	2930	2930	0
575	20240715	094000	6051425	2930	2930	2930	2930	0
576	20240715	093900	6051425	2930	2930	2930	2930	0
577	20240715	093800	6051425	2930	2930	2930	2930	0
578	20240715	093700	6051425	2930	2930	2930	2930	0
579	20240715	093600	6051425	2930	2930	2930	2930	0
580	20240715	093500	6051425	2930	2930	2930	2930	1
581	20240715	093400	6048495	2905	2910	2910	2905	1260
582	20240715	093300	2388140	2930	2930	2930	2930	0
583	20240715	093200	2388140	2930	2930	2930	2930	0
584	20240715	093100	2388140	2930	2930	2930	2930	0
585	20240715	093000	2388140	2930	2930	2930	2930	0
586	20240715	092900	2388140	2930	2930	2930	2930	0
587	20240715	092800	2388140	2930	2930	2930	2930	0
588	20240715	092700	2388140	2930	2930	2930	2930	0
589	20240715	092600	2388140	2930	2930	2930	2930	0
590	20240715	092500	2388140	2930	2930	2930	2930	0
591	20240715	092400	2388140	2930	2925	2930	2925	406
592	20240715	092300	1198645	2915	2915	2915	2915	0
593	20240715	092200	1198645	2915	2915	2915	2915	0
594	20240715	092100	1198645	2915	2915	2915	2915	0
595	20240715	092000	1198645	2915	2915	2915	2915	0
596	20240715	091900	1198645	2915	2915	2915	2915	0
597	20240715	091800	1198645	2915	2915	2915	2915	0
598	20240715	091700	1198645	2915	2915	2915	2915	0
599	20240715	091600	1198645	2915	2915	2915	2915	0
600	20240715	091500	1198645	2915	2915	2915	2915	0
601	20240715	091400	1198645	2915	2915	2915	2915	0
602	20240715	091300	1198645	2915	2915	2915	2915	0
603	20240715	091200	1198645	2915	2915	2915	2915	0
604	20240715	091100	1198645	2915	2915	2915	2915	0
605	20240715	091000	1198645	2915	2915	2915	2915	0
606	20240715	090900	1198645	2915	2915	2915	2915	0
607	20240715	090800	1198645	2915	2915	2915	2915	0
608	20240715	090700	1198645	2915	2915	2915	2915	0
609	20240715	090600	1198645	2915	2915	2915	2915	0
610	20240715	090500	1198645	2915	2915	2915	2915	0
611	20240715	090400	1198645	2915	2915	2915	2915	0
612	20240715	090300	1198645	2915	2915	2915	2915	17
613	20240715	090200	1149090	2940	2940	2940	2940	0
614	20240715	090100	1149090	2940	2905	2940	2905	61
615	20240715	090000	971850	2945	2945	2945	2945	330