KissMeData/026910/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	191300	8920375	2905	2905	2905	2905	14
3	20240705	191200	8920375	2905	2905	2905	2905	0
4	20240705	191100	8920375	2905	2905	2905	2905	0
5	20240705	191000	8920375	2905	2905	2905	2905	0
6	20240705	190900	8920375	2905	2905	2905	2905	0
7	20240705	190800	8920375	2905	2905	2905	2905	0
8	20240705	190700	8920375	2905	2905	2905	2905	0
9	20240705	190600	8920375	2905	2905	2905	2905	0
10	20240705	190500	8920375	2905	2905	2905	2905	0
11	20240705	190400	8920375	2905	2905	2905	2905	0
12	20240705	190300	8920375	2905	2905	2905	2905	0
13	20240705	190200	8920375	2905	2905	2905	2905	0
14	20240705	190100	8920375	2905	2905	2905	2905	0
15	20240705	190000	8920375	2905	2905	2905	2905	0
16	20240705	185900	8920375	2905	2905	2905	2905	0
17	20240705	185800	8920375	2905	2905	2905	2905	0
18	20240705	185700	8920375	2905	2905	2905	2905	0
19	20240705	185600	8920375	2905	2905	2905	2905	0
20	20240705	185500	8920375	2905	2905	2905	2905	0
21	20240705	185400	8920375	2905	2905	2905	2905	0
22	20240705	185300	8920375	2905	2905	2905	2905	0
23	20240705	185200	8920375	2905	2905	2905	2905	0
24	20240705	185100	8920375	2905	2905	2905	2905	0
25	20240705	185000	8920375	2905	2905	2905	2905	0
26	20240705	184900	8920375	2905	2905	2905	2905	0
27	20240705	184800	8920375	2905	2905	2905	2905	0
28	20240705	184700	8920375	2905	2905	2905	2905	0
29	20240705	184600	8920375	2905	2905	2905	2905	0
30	20240705	184500	8920375	2905	2905	2905	2905	0
31	20240705	184400	8920375	2905	2905	2905	2905	0
32	20240705	184300	8920375	2905	2905	2905	2905	14
33	20240705	184200	8920375	2905	2905	2905	2905	0
34	20240705	184100	8920375	2905	2905	2905	2905	0
35	20240705	184000	8920375	2905	2905	2905	2905	0
36	20240705	183900	8920375	2905	2905	2905	2905	0
37	20240705	183800	8920375	2905	2905	2905	2905	0
38	20240705	183700	8920375	2905	2905	2905	2905	0
39	20240705	183600	8920375	2905	2905	2905	2905	0
40	20240705	183500	8920375	2905	2905	2905	2905	0
41	20240705	183400	8920375	2905	2905	2905	2905	0
42	20240705	183300	8920375	2905	2905	2905	2905	0
43	20240705	183200	8920375	2905	2905	2905	2905	0
44	20240705	183100	8920375	2905	2905	2905	2905	0
45	20240705	183000	8920375	2905	2905	2905	2905	0
46	20240705	182900	8920375	2905	2905	2905	2905	0
47	20240705	182800	8920375	2905	2905	2905	2905	0
48	20240705	182700	8920375	2905	2905	2905	2905	0
49	20240705	182600	8920375	2905	2905	2905	2905	0
50	20240705	182500	8920375	2905	2905	2905	2905	0
51	20240705	182400	8920375	2905	2905	2905	2905	0
52	20240705	182300	8920375	2905	2905	2905	2905	0
53	20240705	182200	8920375	2905	2905	2905	2905	0
54	20240705	182100	8920375	2905	2905	2905	2905	0
55	20240705	182000	8920375	2905	2905	2905	2905	0
56	20240705	181900	8920375	2905	2905	2905	2905	0
57	20240705	181800	8920375	2905	2905	2905	2905	0
58	20240705	181700	8920375	2905	2905	2905	2905	0
59	20240705	181600	8920375	2905	2905	2905	2905	0
60	20240705	181500	8920375	2905	2905	2905	2905	0
61	20240705	181400	8920375	2905	2905	2905	2905	0
62	20240705	181300	8920375	2905	2905	2905	2905	14
63	20240705	181200	8920375	2905	2905	2905	2905	0
64	20240705	181100	8920375	2905	2905	2905	2905	0
65	20240705	181000	8920375	2905	2905	2905	2905	0
66	20240705	180900	8920375	2905	2905	2905	2905	0
67	20240705	180800	8920375	2905	2905	2905	2905	0
68	20240705	180700	8920375	2905	2905	2905	2905	0
69	20240705	180600	8920375	2905	2905	2905	2905	0
70	20240705	180500	8920375	2905	2905	2905	2905	0
71	20240705	180400	8920375	2905	2905	2905	2905	0
72	20240705	180300	8920375	2905	2905	2905	2905	0
73	20240705	180200	8920375	2905	2905	2905	2905	0
74	20240705	180100	8920375	2905	2905	2905	2905	0
75	20240705	180000	8920375	2905	2905	2905	2905	0
76	20240705	175900	8920375	2905	2905	2905	2905	0
77	20240705	175800	8920375	2905	2905	2905	2905	0
78	20240705	175700	8920375	2905	2905	2905	2905	0
79	20240705	175600	8920375	2905	2905	2905	2905	0
80	20240705	175500	8920375	2905	2905	2905	2905	0
81	20240705	175400	8920375	2905	2905	2905	2905	0
82	20240705	175300	8920375	2905	2905	2905	2905	0
83	20240705	175200	8920375	2905	2905	2905	2905	0
84	20240705	175100	8920375	2905	2905	2905	2905	0
85	20240705	175000	8920375	2905	2905	2905	2905	0
86	20240705	174900	8920375	2905	2905	2905	2905	0
87	20240705	174800	8920375	2905	2905	2905	2905	0
88	20240705	174700	8920375	2905	2905	2905	2905	0
89	20240705	174600	8920375	2905	2905	2905	2905	0
90	20240705	174500	8920375	2905	2905	2905	2905	0
91	20240705	174400	8920375	2905	2905	2905	2905	0
92	20240705	174300	8920375	2905	2905	2905	2905	14
93	20240705	174200	8920375	2905	2905	2905	2905	0
94	20240705	174100	8920375	2905	2905	2905	2905	0
95	20240705	174000	8920375	2905	2905	2905	2905	0
96	20240705	173900	8920375	2905	2905	2905	2905	0
97	20240705	173800	8920375	2905	2905	2905	2905	0
98	20240705	173700	8920375	2905	2905	2905	2905	0
99	20240705	173600	8920375	2905	2905	2905	2905	0
100	20240705	173500	8920375	2905	2905	2905	2905	0
101	20240705	173400	8920375	2905	2905	2905	2905	0
102	20240705	173300	8920375	2905	2905	2905	2905	0
103	20240705	173200	8920375	2905	2905	2905	2905	0
104	20240705	173100	8920375	2905	2905	2905	2905	0
105	20240705	173000	8920375	2905	2905	2905	2905	0
106	20240705	172900	8920375	2905	2905	2905	2905	0
107	20240705	172800	8920375	2905	2905	2905	2905	0
108	20240705	172700	8920375	2905	2905	2905	2905	0
109	20240705	172600	8920375	2905	2905	2905	2905	0
110	20240705	172500	8920375	2905	2905	2905	2905	0
111	20240705	172400	8920375	2905	2905	2905	2905	0
112	20240705	172300	8920375	2905	2905	2905	2905	0
113	20240705	172200	8920375	2905	2905	2905	2905	0
114	20240705	172100	8920375	2905	2905	2905	2905	0
115	20240705	172000	8920375	2905	2905	2905	2905	0
116	20240705	171900	8920375	2905	2905	2905	2905	0
117	20240705	171800	8920375	2905	2905	2905	2905	0
118	20240705	171700	8920375	2905	2905	2905	2905	0
119	20240705	171600	8920375	2905	2905	2905	2905	0
120	20240705	171500	8920375	2905	2905	2905	2905	0
121	20240705	171400	8920375	2905	2905	2905	2905	0
122	20240705	171300	8920375	2905	2905	2905	2905	14
123	20240705	171200	8920375	2905	2905	2905	2905	0
124	20240705	171100	8920375	2905	2905	2905	2905	0
125	20240705	171000	8920375	2905	2905	2905	2905	0
126	20240705	170900	8920375	2905	2905	2905	2905	0
127	20240705	170800	8920375	2905	2905	2905	2905	0
128	20240705	170700	8920375	2905	2905	2905	2905	0
129	20240705	170600	8920375	2905	2905	2905	2905	0
130	20240705	170500	8920375	2905	2905	2905	2905	0
131	20240705	170400	8920375	2905	2905	2905	2905	0
132	20240705	170300	8920375	2905	2905	2905	2905	0
133	20240705	170200	8920375	2905	2905	2905	2905	0
134	20240705	170100	8920375	2905	2905	2905	2905	0
135	20240705	170000	8920375	2905	2905	2905	2905	0
136	20240705	165900	8920375	2905	2905	2905	2905	0
137	20240705	165800	8920375	2905	2905	2905	2905	0
138	20240705	165700	8920375	2905	2905	2905	2905	0
139	20240705	165600	8920375	2905	2905	2905	2905	0
140	20240705	165500	8920375	2905	2905	2905	2905	0
141	20240705	165400	8920375	2905	2905	2905	2905	0
142	20240705	165300	8920375	2905	2905	2905	2905	0
143	20240705	165200	8920375	2905	2905	2905	2905	0
144	20240705	165100	8920375	2905	2905	2905	2905	0
145	20240705	165000	8920375	2905	2905	2905	2905	0
146	20240705	164900	8920375	2905	2905	2905	2905	0
147	20240705	164800	8920375	2905	2905	2905	2905	0
148	20240705	164700	8920375	2905	2905	2905	2905	0
149	20240705	164600	8920375	2905	2905	2905	2905	0
150	20240705	164500	8920375	2905	2905	2905	2905	0
151	20240705	164400	8920375	2905	2905	2905	2905	0
152	20240705	164300	8920375	2905	2905	2905	2905	14
153	20240705	164200	8920375	2905	2905	2905	2905	0
154	20240705	164100	8920375	2905	2905	2905	2905	0
155	20240705	164000	8920375	2905	2905	2905	2905	0
156	20240705	163900	8920375	2905	2905	2905	2905	0
157	20240705	163800	8920375	2905	2905	2905	2905	0
158	20240705	163700	8920375	2905	2905	2905	2905	0
159	20240705	163600	8920375	2905	2905	2905	2905	0
160	20240705	163500	8920375	2905	2905	2905	2905	0
161	20240705	163400	8920375	2905	2905	2905	2905	0
162	20240705	163300	8920375	2905	2905	2905	2905	0
163	20240705	163200	8920375	2905	2905	2905	2905	0
164	20240705	163100	8920375	2905	2905	2905	2905	0
165	20240705	163000	8920375	2905	2905	2905	2905	0
166	20240705	162900	8920375	2905	2905	2905	2905	0
167	20240705	162800	8920375	2905	2905	2905	2905	0
168	20240705	162700	8920375	2905	2905	2905	2905	0
169	20240705	162600	8920375	2905	2905	2905	2905	0
170	20240705	162500	8920375	2905	2905	2905	2905	0
171	20240705	162400	8920375	2905	2905	2905	2905	0
172	20240705	162300	8920375	2905	2905	2905	2905	0
173	20240705	162200	8920375	2905	2905	2905	2905	0
174	20240705	162100	8920375	2905	2905	2905	2905	0
175	20240705	162000	8920375	2905	2905	2905	2905	0
176	20240705	161900	8920375	2905	2905	2905	2905	0
177	20240705	161800	8920375	2905	2905	2905	2905	0
178	20240705	161700	8920375	2905	2905	2905	2905	0
179	20240705	161600	8920375	2905	2905	2905	2905	0
180	20240705	161500	8920375	2905	2905	2905	2905	0
181	20240705	161400	8920375	2905	2905	2905	2905	0
182	20240705	161300	8920375	2905	2905	2905	2905	14
183	20240705	161200	8920375	2905	2905	2905	2905	0
184	20240705	161100	8920375	2905	2905	2905	2905	0
185	20240705	161000	8920375	2905	2905	2905	2905	0
186	20240705	160900	8920375	2905	2905	2905	2905	0
187	20240705	160800	8920375	2905	2905	2905	2905	0
188	20240705	160700	8920375	2905	2905	2905	2905	0
189	20240705	160600	8920375	2905	2905	2905	2905	0
190	20240705	160500	8920375	2905	2905	2905	2905	0
191	20240705	160400	8920375	2905	2905	2905	2905	0
192	20240705	160300	8920375	2905	2905	2905	2905	0
193	20240705	160200	8920375	2905	2905	2905	2905	0
194	20240705	160100	8920375	2905	2905	2905	2905	0
195	20240705	160000	8920375	2905	2905	2905	2905	0
196	20240705	155900	8920375	2905	2905	2905	2905	0
197	20240705	155800	8920375	2905	2905	2905	2905	0
198	20240705	155700	8920375	2905	2905	2905	2905	0
199	20240705	155600	8920375	2905	2905	2905	2905	0
200	20240705	155500	8920375	2905	2905	2905	2905	0
201	20240705	155400	8920375	2905	2905	2905	2905	0
202	20240705	155300	8920375	2905	2905	2905	2905	0
203	20240705	155200	8920375	2905	2905	2905	2905	0
204	20240705	155100	8920375	2905	2905	2905	2905	0
205	20240705	155000	8920375	2905	2905	2905	2905	0
206	20240705	154900	8920375	2905	2905	2905	2905	0
207	20240705	154800	8920375	2905	2905	2905	2905	0
208	20240705	154700	8920375	2905	2905	2905	2905	0
209	20240705	154600	8920375	2905	2905	2905	2905	0
210	20240705	154500	8920375	2905	2905	2905	2905	0
211	20240705	154400	8920375	2905	2905	2905	2905	0
212	20240705	154300	8920375	2905	2905	2905	2905	14
213	20240705	154200	8920375	2905	2905	2905	2905	0
214	20240705	154100	8920375	2905	2905	2905	2905	0
215	20240705	154000	8920375	2905	2905	2905	2905	0
216	20240705	153900	8920375	2905	2905	2905	2905	0
217	20240705	153800	8920375	2905	2905	2905	2905	0
218	20240705	153700	8920375	2905	2905	2905	2905	0
219	20240705	153600	8920375	2905	2905	2905	2905	0
220	20240705	153500	8920375	2905	2905	2905	2905	0
221	20240705	153400	8920375	2905	2905	2905	2905	0
222	20240705	153300	8920375	2905	2905	2905	2905	0
223	20240705	153200	8920375	2905	2905	2905	2905	0
224	20240705	153100	8920375	2905	2905	2905	2905	0
225	20240705	153000	8920375	2905	2905	2905	2905	14
226	20240705	152900	8879705	2910	2910	2910	2910	0
227	20240705	152800	8879705	2910	2910	2910	2910	0
228	20240705	152700	8879705	2910	2910	2910	2910	0
229	20240705	152600	8879705	2910	2910	2910	2910	0
230	20240705	152500	8879705	2910	2910	2910	2910	0
231	20240705	152400	8879705	2910	2910	2910	2910	0
232	20240705	152300	8879705	2910	2910	2910	2910	0
233	20240705	152200	8879705	2910	2910	2910	2910	0
234	20240705	152100	8879705	2910	2910	2910	2910	0
235	20240705	152000	8879705	2910	2910	2910	2910	0
236	20240705	151900	8879705	2910	2910	2910	2910	322
237	20240705	151800	7942685	2910	2910	2910	2910	3
238	20240705	151700	7933955	2935	2935	2935	2935	0
239	20240705	151600	7933955	2935	2935	2935	2935	0
240	20240705	151500	7933955	2935	2935	2935	2935	0
241	20240705	151400	7933955	2935	2935	2935	2935	0
242	20240705	151300	7933955	2935	2935	2935	2935	0
243	20240705	151200	7933955	2935	2935	2935	2935	0
244	20240705	151100	7933955	2935	2935	2935	2935	0
245	20240705	151000	7933955	2935	2935	2935	2935	0
246	20240705	150900	7933955	2935	2935	2935	2935	0
247	20240705	150800	7933955	2935	2915	2935	2915	137
248	20240705	150700	7533875	2910	2910	2910	2910	0
249	20240705	150600	7533875	2910	2910	2910	2910	0
250	20240705	150500	7533875	2910	2910	2910	2910	0
251	20240705	150400	7533875	2910	2910	2910	2910	0
252	20240705	150300	7533875	2910	2910	2910	2910	0
253	20240705	150200	7533875	2910	2910	2910	2910	0
254	20240705	150100	7533875	2910	2910	2910	2910	0
255	20240705	150000	7533875	2910	2910	2910	2910	0
256	20240705	145900	7533875	2910	2910	2910	2910	0
257	20240705	145800	7533875	2910	2910	2910	2910	0
258	20240705	145700	7533875	2910	2910	2910	2910	0
259	20240705	145600	7533875	2910	2910	2910	2910	0
260	20240705	145500	7533875	2910	2910	2910	2910	0
261	20240705	145400	7533875	2910	2910	2910	2910	0
262	20240705	145300	7533875	2910	2910	2910	2910	0
263	20240705	145200	7533875	2910	2910	2910	2910	0
264	20240705	145100	7533875	2910	2910	2910	2910	0
265	20240705	145000	7533875	2910	2910	2910	2910	0
266	20240705	144900	7533875	2910	2910	2910	2910	0
267	20240705	144800	7533875	2910	2910	2910	2910	0
268	20240705	144700	7533875	2910	2910	2910	2910	0
269	20240705	144600	7533875	2910	2910	2910	2910	0
270	20240705	144500	7533875	2910	2910	2910	2910	0
271	20240705	144400	7533875	2910	2910	2910	2910	0
272	20240705	144300	7533875	2910	2910	2910	2910	0
273	20240705	144200	7533875	2910	2910	2910	2910	0
274	20240705	144100	7533875	2910	2910	2910	2910	0
275	20240705	144000	7533875	2910	2910	2910	2910	0
276	20240705	143900	7533875	2910	2910	2910	2910	0
277	20240705	143800	7533875	2910	2910	2910	2910	0
278	20240705	143700	7533875	2910	2910	2910	2910	0
279	20240705	143600	7533875	2910	2910	2910	2910	0
280	20240705	143500	7533875	2910	2910	2910	2910	0
281	20240705	143400	7533875	2910	2910	2910	2910	0
282	20240705	143300	7533875	2910	2910	2910	2910	0
283	20240705	143200	7533875	2910	2910	2910	2910	0
284	20240705	143100	7533875	2910	2910	2910	2910	0
285	20240705	143000	7533875	2910	2910	2910	2910	0
286	20240705	142900	7533875	2910	2910	2910	2910	0
287	20240705	142800	7533875	2910	2910	2910	2910	0
288	20240705	142700	7533875	2910	2910	2910	2910	0
289	20240705	142600	7533875	2910	2910	2910	2910	0
290	20240705	142500	7533875	2910	2910	2910	2910	0
291	20240705	142400	7533875	2910	2910	2910	2910	0
292	20240705	142300	7533875	2910	2910	2910	2910	0
293	20240705	142200	7533875	2910	2910	2910	2910	0
294	20240705	142100	7533875	2910	2910	2910	2910	0
295	20240705	142000	7533875	2910	2910	2910	2910	0
296	20240705	141900	7533875	2910	2910	2910	2910	0
297	20240705	141800	7533875	2910	2910	2910	2910	0
298	20240705	141700	7533875	2910	2910	2910	2910	0
299	20240705	141600	7533875	2910	2910	2910	2910	0
300	20240705	141500	7533875	2910	2910	2910	2910	0
301	20240705	141400	7533875	2910	2910	2910	2910	0
302	20240705	141300	7533875	2910	2910	2910	2910	0
303	20240705	141200	7533875	2910	2910	2910	2910	0
304	20240705	141100	7533875	2910	2910	2910	2910	0
305	20240705	141000	7533875	2910	2910	2910	2910	0
306	20240705	140900	7533875	2910	2910	2910	2910	0
307	20240705	140800	7533875	2910	2910	2910	2910	0
308	20240705	140700	7533875	2910	2910	2910	2910	0
309	20240705	140600	7533875	2910	2910	2910	2910	0
310	20240705	140500	7533875	2910	2910	2910	2910	0
311	20240705	140400	7533875	2910	2910	2910	2910	0
312	20240705	140300	7533875	2910	2910	2910	2910	0
313	20240705	140200	7533875	2910	2910	2910	2910	0
314	20240705	140100	7533875	2910	2910	2910	2910	0
315	20240705	140000	7533875	2910	2910	2910	2910	0
316	20240705	135900	7533875	2910	2910	2910	2910	0
317	20240705	135800	7533875	2910	2910	2910	2910	0
318	20240705	135700	7533875	2910	2910	2910	2910	0
319	20240705	135600	7533875	2910	2910	2910	2910	0
320	20240705	135500	7533875	2910	2910	2910	2910	0
321	20240705	135400	7533875	2910	2910	2910	2910	0
322	20240705	135300	7533875	2910	2910	2910	2910	0
323	20240705	135200	7533875	2910	2910	2910	2910	0
324	20240705	135100	7533875	2910	2910	2910	2910	0
325	20240705	135000	7533875	2910	2910	2910	2910	0
326	20240705	134900	7533875	2910	2910	2910	2910	0
327	20240705	134800	7533875	2910	2910	2910	2910	0
328	20240705	134700	7533875	2910	2910	2910	2910	0
329	20240705	134600	7533875	2910	2910	2910	2910	0
330	20240705	134500	7533875	2910	2910	2910	2910	0
331	20240705	134400	7533875	2910	2910	2910	2910	0
332	20240705	134300	7533875	2910	2910	2910	2910	0
333	20240705	134200	7533875	2910	2910	2910	2910	0
334	20240705	134100	7533875	2910	2910	2910	2910	0
335	20240705	134000	7533875	2910	2910	2910	2910	0
336	20240705	133900	7533875	2910	2910	2910	2910	0
337	20240705	133800	7533875	2910	2910	2910	2910	0
338	20240705	133700	7533875	2910	2910	2910	2910	0
339	20240705	133600	7533875	2910	2910	2910	2910	0
340	20240705	133500	7533875	2910	2910	2910	2910	0
341	20240705	133400	7533875	2910	2910	2910	2910	0
342	20240705	133300	7533875	2910	2910	2910	2910	0
343	20240705	133200	7533875	2910	2910	2910	2910	0
344	20240705	133100	7533875	2910	2910	2910	2910	0
345	20240705	133000	7533875	2910	2910	2910	2910	0
346	20240705	132900	7533875	2910	2910	2910	2910	0
347	20240705	132800	7533875	2910	2910	2910	2910	0
348	20240705	132700	7533875	2910	2910	2910	2910	0
349	20240705	132600	7533875	2910	2910	2910	2910	0
350	20240705	132500	7533875	2910	2910	2910	2910	0
351	20240705	132400	7533875	2910	2910	2910	2910	0
352	20240705	132300	7533875	2910	2910	2910	2910	0
353	20240705	132200	7533875	2910	2910	2910	2910	0
354	20240705	132100	7533875	2910	2910	2910	2910	0
355	20240705	132000	7533875	2910	2910	2910	2910	0
356	20240705	131900	7533875	2910	2910	2910	2910	0
357	20240705	131800	7533875	2910	2910	2910	2910	0
358	20240705	131700	7533875	2910	2910	2910	2910	0
359	20240705	131600	7533875	2910	2910	2910	2910	0
360	20240705	131500	7533875	2910	2910	2910	2910	0
361	20240705	131400	7533875	2910	2910	2910	2910	0
362	20240705	131300	7533875	2910	2910	2910	2910	0
363	20240705	131200	7533875	2910	2910	2910	2910	0
364	20240705	131100	7533875	2910	2910	2910	2910	0
365	20240705	131000	7533875	2910	2910	2910	2910	7
366	20240705	130900	7513505	2910	2910	2910	2910	0
367	20240705	130800	7513505	2910	2910	2910	2910	0
368	20240705	130700	7513505	2910	2910	2910	2910	0
369	20240705	130600	7513505	2910	2910	2910	2910	0
370	20240705	130500	7513505	2910	2910	2910	2910	0
371	20240705	130400	7513505	2910	2910	2910	2910	0
372	20240705	130300	7513505	2910	2910	2910	2910	0
373	20240705	130200	7513505	2910	2910	2910	2910	0
374	20240705	130100	7513505	2910	2910	2910	2910	0
375	20240705	130000	7513505	2910	2910	2910	2910	0
376	20240705	125900	7513505	2910	2910	2910	2910	0
377	20240705	125800	7513505	2910	2910	2910	2910	0
378	20240705	125700	7513505	2910	2910	2910	2910	0
379	20240705	125600	7513505	2910	2910	2910	2910	0
380	20240705	125500	7513505	2910	2910	2910	2910	0
381	20240705	125400	7513505	2910	2910	2910	2910	0
382	20240705	125300	7513505	2910	2910	2910	2910	0
383	20240705	125200	7513505	2910	2910	2910	2910	0
384	20240705	125100	7513505	2910	2910	2910	2910	0
385	20240705	125000	7513505	2910	2910	2910	2910	0
386	20240705	124900	7513505	2910	2910	2910	2910	0
387	20240705	124800	7513505	2910	2910	2910	2910	0
388	20240705	124700	7513505	2910	2910	2910	2910	0
389	20240705	124600	7513505	2910	2910	2910	2910	0
390	20240705	124500	7513505	2910	2910	2910	2910	0
391	20240705	124400	7513505	2910	2910	2910	2910	240
392	20240705	124300	6815105	2935	2935	2935	2935	0
393	20240705	124200	6815105	2935	2935	2935	2935	0
394	20240705	124100	6815105	2935	2935	2935	2935	0
395	20240705	124000	6815105	2935	2935	2935	2935	0
396	20240705	123900	6815105	2935	2935	2935	2935	0
397	20240705	123800	6815105	2935	2935	2935	2935	0
398	20240705	123700	6815105	2935	2935	2935	2935	0
399	20240705	123600	6815105	2935	2935	2935	2935	0
400	20240705	123500	6815105	2935	2935	2935	2935	0
401	20240705	123400	6815105	2935	2935	2935	2935	1
402	20240705	123300	6812170	2910	2910	2910	2910	0
403	20240705	123200	6812170	2910	2910	2910	2910	0
404	20240705	123100	6812170	2910	2910	2910	2910	0
405	20240705	123000	6812170	2910	2910	2910	2910	0
406	20240705	122900	6812170	2910	2910	2910	2910	0
407	20240705	122800	6812170	2910	2910	2910	2910	0
408	20240705	122700	6812170	2910	2910	2910	2910	0
409	20240705	122600	6812170	2910	2910	2910	2910	0
410	20240705	122500	6812170	2910	2910	2910	2910	0
411	20240705	122400	6812170	2910	2910	2910	2910	0
412	20240705	122300	6812170	2910	2910	2910	2910	0
413	20240705	122200	6812170	2910	2910	2910	2910	0
414	20240705	122100	6812170	2910	2910	2910	2910	0
415	20240705	122000	6812170	2910	2910	2910	2910	0
416	20240705	121900	6812170	2910	2910	2910	2910	0
417	20240705	121800	6812170	2910	2910	2910	2910	0
418	20240705	121700	6812170	2910	2915	2915	2910	147
419	20240705	121600	6383900	2920	2920	2920	2920	0
420	20240705	121500	6383900	2920	2925	2925	2920	8
421	20240705	121400	6360535	2930	2930	2930	2930	0
422	20240705	121300	6360535	2930	2930	2930	2930	0
423	20240705	121200	6360535	2930	2930	2930	2930	0
424	20240705	121100	6360535	2930	2930	2930	2930	0
425	20240705	121000	6360535	2930	2930	2930	2930	200
426	20240705	120900	5774535	2935	2935	2935	2935	0
427	20240705	120800	5774535	2935	2935	2935	2935	0
428	20240705	120700	5774535	2935	2935	2935	2935	0
429	20240705	120600	5774535	2935	2935	2935	2935	0
430	20240705	120500	5774535	2935	2935	2935	2935	0
431	20240705	120400	5774535	2935	2935	2935	2935	0
432	20240705	120300	5774535	2935	2935	2935	2935	0
433	20240705	120200	5774535	2935	2935	2935	2935	0
434	20240705	120100	5774535	2935	2935	2935	2935	0
435	20240705	120000	5774535	2935	2935	2935	2935	0
436	20240705	115900	5774535	2935	2935	2935	2935	0
437	20240705	115800	5774535	2935	2935	2935	2935	0
438	20240705	115700	5774535	2935	2935	2935	2935	0
439	20240705	115600	5774535	2935	2935	2935	2935	0
440	20240705	115500	5774535	2935	2935	2935	2935	0
441	20240705	115400	5774535	2935	2935	2935	2935	0
442	20240705	115300	5774535	2935	2935	2935	2935	11
443	20240705	115200	5742250	2925	2925	2925	2925	0
444	20240705	115100	5742250	2925	2925	2925	2925	0
445	20240705	115000	5742250	2925	2925	2925	2925	0
446	20240705	114900	5742250	2925	2925	2925	2925	0
447	20240705	114800	5742250	2925	2925	2925	2925	0
448	20240705	114700	5742250	2925	2925	2925	2925	0
449	20240705	114600	5742250	2925	2925	2925	2925	0
450	20240705	114500	5742250	2925	2925	2925	2925	0
451	20240705	114400	5742250	2925	2925	2925	2925	0
452	20240705	114300	5742250	2925	2925	2925	2925	0
453	20240705	114200	5742250	2925	2925	2925	2925	0
454	20240705	114100	5742250	2925	2925	2925	2925	0
455	20240705	114000	5742250	2925	2925	2925	2925	0
456	20240705	113900	5742250	2925	2925	2925	2925	0
457	20240705	113800	5742250	2925	2925	2925	2925	0
458	20240705	113700	5742250	2925	2925	2925	2925	0
459	20240705	113600	5742250	2925	2925	2925	2925	0
460	20240705	113500	5742250	2925	2925	2925	2925	0
461	20240705	113400	5742250	2925	2925	2925	2925	0
462	20240705	113300	5742250	2925	2925	2925	2925	0
463	20240705	113200	5742250	2925	2925	2925	2925	0
464	20240705	113100	5742250	2925	2925	2925	2925	0
465	20240705	113000	5742250	2925	2925	2925	2925	0
466	20240705	112900	5742250	2925	2925	2925	2925	0
467	20240705	112800	5742250	2925	2925	2925	2925	0
468	20240705	112700	5742250	2925	2925	2925	2925	0
469	20240705	112600	5742250	2925	2925	2925	2925	0
470	20240705	112500	5742250	2925	2925	2925	2925	0
471	20240705	112400	5742250	2925	2925	2925	2925	0
472	20240705	112300	5742250	2925	2925	2925	2925	0
473	20240705	112200	5742250	2925	2925	2925	2925	0
474	20240705	112100	5742250	2925	2925	2925	2925	0
475	20240705	112000	5742250	2925	2925	2925	2925	0
476	20240705	111900	5742250	2925	2925	2925	2925	0
477	20240705	111800	5742250	2925	2925	2925	2925	0
478	20240705	111700	5742250	2925	2925	2925	2925	0
479	20240705	111600	5742250	2925	2925	2925	2925	0
480	20240705	111500	5742250	2925	2925	2925	2925	0
481	20240705	111400	5742250	2925	2925	2925	2925	0
482	20240705	111300	5742250	2925	2925	2925	2925	0
483	20240705	111200	5742250	2925	2925	2925	2925	0
484	20240705	111100	5742250	2925	2925	2925	2925	0
485	20240705	111000	5742250	2925	2925	2925	2925	0
486	20240705	110900	5742250	2925	2925	2925	2925	0
487	20240705	110800	5742250	2925	2925	2925	2925	0
488	20240705	110700	5742250	2925	2925	2925	2925	1
489	20240705	110600	5739325	2940	2940	2940	2940	0
490	20240705	110500	5739325	2940	2940	2940	2940	0
491	20240705	110400	5739325	2940	2940	2940	2940	0
492	20240705	110300	5739325	2940	2940	2940	2940	0
493	20240705	110200	5739325	2940	2940	2940	2940	0
494	20240705	110100	5739325	2940	2940	2940	2940	0
495	20240705	110000	5739325	2940	2940	2940	2940	0
496	20240705	105900	5739325	2940	2940	2940	2940	0
497	20240705	105800	5739325	2940	2940	2940	2940	0
498	20240705	105700	5739325	2940	2940	2940	2940	0
499	20240705	105600	5739325	2940	2940	2940	2940	0
500	20240705	105500	5739325	2940	2940	2940	2940	0
501	20240705	105400	5739325	2940	2940	2940	2940	0
502	20240705	105300	5739325	2940	2940	2940	2940	0
503	20240705	105200	5739325	2940	2940	2940	2940	0
504	20240705	105100	5739325	2940	2940	2940	2940	0
505	20240705	105000	5739325	2940	2940	2940	2940	0
506	20240705	104900	5739325	2940	2940	2940	2940	0
507	20240705	104800	5739325	2940	2940	2940	2940	0
508	20240705	104700	5739325	2940	2940	2940	2940	0
509	20240705	104600	5739325	2940	2940	2940	2940	0
510	20240705	104500	5739325	2940	2940	2940	2940	0
511	20240705	104400	5739325	2940	2940	2940	2940	0
512	20240705	104300	5739325	2940	2940	2940	2940	0
513	20240705	104200	5739325	2940	2940	2940	2940	0
514	20240705	104100	5739325	2940	2940	2940	2940	0
515	20240705	104000	5739325	2940	2940	2940	2940	0
516	20240705	103900	5739325	2940	2940	2940	2940	0
517	20240705	103800	5739325	2940	2940	2940	2940	0
518	20240705	103700	5739325	2940	2940	2940	2940	0
519	20240705	103600	5739325	2940	2940	2940	2940	0
520	20240705	103500	5739325	2940	2940	2940	2940	0
521	20240705	103400	5739325	2940	2940	2940	2940	0
522	20240705	103300	5739325	2940	2940	2940	2940	0
523	20240705	103200	5739325	2940	2940	2940	2940	0
524	20240705	103100	5739325	2940	2940	2940	2940	0
525	20240705	103000	5739325	2940	2940	2940	2940	0
526	20240705	102900	5739325	2940	2940	2940	2940	0
527	20240705	102800	5739325	2940	2940	2940	2940	0
528	20240705	102700	5739325	2940	2940	2940	2940	0
529	20240705	102600	5739325	2940	2940	2940	2940	0
530	20240705	102500	5739325	2940	2940	2940	2940	0
531	20240705	102400	5739325	2940	2940	2940	2940	0
532	20240705	102300	5739325	2940	2940	2940	2940	0
533	20240705	102200	5739325	2940	2940	2940	2940	0
534	20240705	102100	5739325	2940	2940	2940	2940	0
535	20240705	102000	5739325	2940	2940	2940	2940	0
536	20240705	101900	5739325	2940	2940	2940	2940	0
537	20240705	101800	5739325	2940	2940	2940	2940	0
538	20240705	101700	5739325	2940	2940	2940	2940	0
539	20240705	101600	5739325	2940	2940	2940	2940	0
540	20240705	101500	5739325	2940	2940	2940	2940	0
541	20240705	101400	5739325	2940	2940	2940	2940	0
542	20240705	101300	5739325	2940	2940	2940	2940	0
543	20240705	101200	5739325	2940	2940	2940	2940	0
544	20240705	101100	5739325	2940	2940	2940	2940	0
545	20240705	101000	5739325	2940	2940	2940	2940	0
546	20240705	100900	5739325	2940	2940	2940	2940	0
547	20240705	100800	5739325	2940	2940	2940	2940	0
548	20240705	100700	5739325	2940	2940	2940	2940	0
549	20240705	100600	5739325	2940	2940	2940	2940	0
550	20240705	100500	5739325	2940	2940	2940	2940	0
551	20240705	100400	5739325	2940	2940	2940	2940	0
552	20240705	100300	5739325	2940	2940	2940	2940	0
553	20240705	100200	5739325	2940	2940	2940	2940	0
554	20240705	100100	5739325	2940	2940	2940	2940	0
555	20240705	100000	5739325	2940	2940	2940	2940	0
556	20240705	095900	5739325	2940	2940	2940	2940	0
557	20240705	095800	5739325	2940	2940	2940	2940	0
558	20240705	095700	5739325	2940	2940	2940	2940	0
559	20240705	095600	5739325	2940	2940	2940	2940	0
560	20240705	095500	5739325	2940	2940	2940	2940	51
561	20240705	095400	5589385	2940	2940	2940	2940	0
562	20240705	095300	5589385	2940	2940	2940	2940	0
563	20240705	095200	5589385	2940	2940	2940	2940	0
564	20240705	095100	5589385	2940	2940	2940	2940	0
565	20240705	095000	5589385	2940	2940	2940	2940	1
566	20240705	094900	5586445	2910	2910	2910	2910	0
567	20240705	094800	5586445	2910	2910	2910	2910	0
568	20240705	094700	5586445	2910	2910	2910	2910	3
569	20240705	094600	5577715	2945	2945	2945	2945	0
570	20240705	094500	5577715	2945	2945	2945	2945	0
571	20240705	094400	5577715	2945	2945	2945	2945	0
572	20240705	094300	5577715	2945	2945	2945	2945	0
573	20240705	094200	5577715	2945	2945	2945	2945	0
574	20240705	094100	5577715	2945	2945	2945	2945	0
575	20240705	094000	5577715	2945	2945	2945	2945	0
576	20240705	093900	5577715	2945	2945	2945	2945	0
577	20240705	093800	5577715	2945	2945	2945	2945	0
578	20240705	093700	5577715	2945	2945	2945	2945	0
579	20240705	093600	5577715	2945	2945	2945	2945	0
580	20240705	093500	5577715	2945	2945	2945	2945	0
581	20240705	093400	5577715	2945	2945	2945	2945	0
582	20240705	093300	5577715	2945	2945	2945	2945	0
583	20240705	093200	5577715	2945	2945	2945	2945	0
584	20240705	093100	5577715	2945	2945	2945	2945	0
585	20240705	093000	5577715	2945	2945	2945	2945	100
586	20240705	092900	5283215	2940	2940	2940	2940	0
587	20240705	092800	5283215	2940	2940	2940	2940	0
588	20240705	092700	5283215	2940	2940	2940	2940	0
589	20240705	092600	5283215	2940	2940	2940	2940	0
590	20240705	092500	5283215	2940	2940	2940	2940	0
591	20240705	092400	5283215	2940	2940	2940	2940	0
592	20240705	092300	5283215	2940	2940	2940	2940	1
593	20240705	092200	5280275	2955	2955	2955	2955	0
594	20240705	092100	5280275	2955	2955	2955	2955	0
595	20240705	092000	5280275	2955	2955	2955	2955	1
596	20240705	091900	5277320	2905	2960	2960	2905	174
597	20240705	091800	4762770	2960	2955	2960	2955	13
598	20240705	091700	4724295	2960	2960	2960	2960	0
599	20240705	091600	4724295	2960	2960	2960	2960	0
600	20240705	091500	4724295	2960	2960	2960	2960	0
601	20240705	091400	4724295	2960	2960	2960	2960	0
602	20240705	091300	4724295	2960	2960	2960	2960	0
603	20240705	091200	4724295	2960	2960	2960	2960	0
604	20240705	091100	4724295	2960	2960	2960	2960	0
605	20240705	091000	4724295	2960	2915	2960	2915	1140
606	20240705	090900	1382250	2915	2915	2915	2915	0
607	20240705	090800	1382250	2915	2915	2915	2915	0
608	20240705	090700	1382250	2915	2915	2915	2915	0
609	20240705	090600	1382250	2915	2915	2915	2915	1
610	20240705	090500	1379335	2900	2910	2915	2900	95
611	20240705	090400	1102890	2910	2910	2910	2910	0
612	20240705	090300	1102890	2910	2910	2910	2910	0
613	20240705	090200	1102890	2910	2910	2910	2910	0
614	20240705	090100	1102890	2910	2910	2910	2910	0
615	20240705	090000	1102890	2910	2910	2910	2910	379