KissMeData/026910/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	191300	14083435	2935	2935	2935	2935	40
3	20240711	191200	14083435	2935	2935	2935	2935	0
4	20240711	191100	14083435	2935	2935	2935	2935	0
5	20240711	191000	14083435	2935	2935	2935	2935	0
6	20240711	190900	14083435	2935	2935	2935	2935	0
7	20240711	190800	14083435	2935	2935	2935	2935	0
8	20240711	190700	14083435	2935	2935	2935	2935	0
9	20240711	190600	14083435	2935	2935	2935	2935	0
10	20240711	190500	14083435	2935	2935	2935	2935	0
11	20240711	190400	14083435	2935	2935	2935	2935	0
12	20240711	190300	14083435	2935	2935	2935	2935	0
13	20240711	190200	14083435	2935	2935	2935	2935	0
14	20240711	190100	14083435	2935	2935	2935	2935	0
15	20240711	190000	14083435	2935	2935	2935	2935	0
16	20240711	185900	14083435	2935	2935	2935	2935	0
17	20240711	185800	14083435	2935	2935	2935	2935	0
18	20240711	185700	14083435	2935	2935	2935	2935	0
19	20240711	185600	14083435	2935	2935	2935	2935	0
20	20240711	185500	14083435	2935	2935	2935	2935	0
21	20240711	185400	14083435	2935	2935	2935	2935	0
22	20240711	185300	14083435	2935	2935	2935	2935	0
23	20240711	185200	14083435	2935	2935	2935	2935	0
24	20240711	185100	14083435	2935	2935	2935	2935	0
25	20240711	185000	14083435	2935	2935	2935	2935	0
26	20240711	184900	14083435	2935	2935	2935	2935	0
27	20240711	184800	14083435	2935	2935	2935	2935	0
28	20240711	184700	14083435	2935	2935	2935	2935	0
29	20240711	184600	14083435	2935	2935	2935	2935	0
30	20240711	184500	14083435	2935	2935	2935	2935	0
31	20240711	184400	14083435	2935	2935	2935	2935	0
32	20240711	184300	14083435	2935	2935	2935	2935	40
33	20240711	184200	14083435	2935	2935	2935	2935	0
34	20240711	184100	14083435	2935	2935	2935	2935	0
35	20240711	184000	14083435	2935	2935	2935	2935	0
36	20240711	183900	14083435	2935	2935	2935	2935	0
37	20240711	183800	14083435	2935	2935	2935	2935	0
38	20240711	183700	14083435	2935	2935	2935	2935	0
39	20240711	183600	14083435	2935	2935	2935	2935	0
40	20240711	183500	14083435	2935	2935	2935	2935	0
41	20240711	183400	14083435	2935	2935	2935	2935	0
42	20240711	183300	14083435	2935	2935	2935	2935	0
43	20240711	183200	14083435	2935	2935	2935	2935	0
44	20240711	183100	14083435	2935	2935	2935	2935	0
45	20240711	183000	14083435	2935	2935	2935	2935	0
46	20240711	182900	14083435	2935	2935	2935	2935	0
47	20240711	182800	14083435	2935	2935	2935	2935	0
48	20240711	182700	14083435	2935	2935	2935	2935	0
49	20240711	182600	14083435	2935	2935	2935	2935	0
50	20240711	182500	14083435	2935	2935	2935	2935	0
51	20240711	182400	14083435	2935	2935	2935	2935	0
52	20240711	182300	14083435	2935	2935	2935	2935	0
53	20240711	182200	14083435	2935	2935	2935	2935	0
54	20240711	182100	14083435	2935	2935	2935	2935	0
55	20240711	182000	14083435	2935	2935	2935	2935	0
56	20240711	181900	14083435	2935	2935	2935	2935	0
57	20240711	181800	14083435	2935	2935	2935	2935	0
58	20240711	181700	14083435	2935	2935	2935	2935	0
59	20240711	181600	14083435	2935	2935	2935	2935	0
60	20240711	181500	14083435	2935	2935	2935	2935	0
61	20240711	181400	14083435	2935	2935	2935	2935	0
62	20240711	181300	14083435	2935	2935	2935	2935	40
63	20240711	181200	14083435	2935	2935	2935	2935	0
64	20240711	181100	14083435	2935	2935	2935	2935	0
65	20240711	181000	14083435	2935	2935	2935	2935	0
66	20240711	180900	14083435	2935	2935	2935	2935	0
67	20240711	180800	14083435	2935	2935	2935	2935	0
68	20240711	180700	14083435	2935	2935	2935	2935	0
69	20240711	180600	14083435	2935	2935	2935	2935	0
70	20240711	180500	14083435	2935	2935	2935	2935	0
71	20240711	180400	14083435	2935	2935	2935	2935	0
72	20240711	180300	14083435	2935	2935	2935	2935	0
73	20240711	180200	14083435	2935	2935	2935	2935	0
74	20240711	180100	14083435	2935	2935	2935	2935	0
75	20240711	180000	14083435	2935	2935	2935	2935	0
76	20240711	175900	14083435	2935	2935	2935	2935	0
77	20240711	175800	14083435	2935	2935	2935	2935	0
78	20240711	175700	14083435	2935	2935	2935	2935	0
79	20240711	175600	14083435	2935	2935	2935	2935	0
80	20240711	175500	14083435	2935	2935	2935	2935	0
81	20240711	175400	14083435	2935	2935	2935	2935	0
82	20240711	175300	14083435	2935	2935	2935	2935	0
83	20240711	175200	14083435	2935	2935	2935	2935	0
84	20240711	175100	14083435	2935	2935	2935	2935	0
85	20240711	175000	14083435	2935	2935	2935	2935	0
86	20240711	174900	14083435	2935	2935	2935	2935	0
87	20240711	174800	14083435	2935	2935	2935	2935	0
88	20240711	174700	14083435	2935	2935	2935	2935	0
89	20240711	174600	14083435	2935	2935	2935	2935	0
90	20240711	174500	14083435	2935	2935	2935	2935	0
91	20240711	174400	14083435	2935	2935	2935	2935	0
92	20240711	174300	14083435	2935	2935	2935	2935	40
93	20240711	174200	14083435	2935	2935	2935	2935	0
94	20240711	174100	14083435	2935	2935	2935	2935	0
95	20240711	174000	14083435	2935	2935	2935	2935	0
96	20240711	173900	14083435	2935	2935	2935	2935	0
97	20240711	173800	14083435	2935	2935	2935	2935	0
98	20240711	173700	14083435	2935	2935	2935	2935	0
99	20240711	173600	14083435	2935	2935	2935	2935	0
100	20240711	173500	14083435	2935	2935	2935	2935	0
101	20240711	173400	14083435	2935	2935	2935	2935	0
102	20240711	173300	14083435	2935	2935	2935	2935	0
103	20240711	173200	14083435	2935	2935	2935	2935	0
104	20240711	173100	14083435	2935	2935	2935	2935	0
105	20240711	173000	14083435	2935	2935	2935	2935	0
106	20240711	172900	14083435	2935	2935	2935	2935	0
107	20240711	172800	14083435	2935	2935	2935	2935	0
108	20240711	172700	14083435	2935	2935	2935	2935	0
109	20240711	172600	14083435	2935	2935	2935	2935	0
110	20240711	172500	14083435	2935	2935	2935	2935	0
111	20240711	172400	14083435	2935	2935	2935	2935	0
112	20240711	172300	14083435	2935	2935	2935	2935	0
113	20240711	172200	14083435	2935	2935	2935	2935	0
114	20240711	172100	14083435	2935	2935	2935	2935	0
115	20240711	172000	14083435	2935	2935	2935	2935	0
116	20240711	171900	14083435	2935	2935	2935	2935	0
117	20240711	171800	14083435	2935	2935	2935	2935	0
118	20240711	171700	14083435	2935	2935	2935	2935	0
119	20240711	171600	14083435	2935	2935	2935	2935	0
120	20240711	171500	14083435	2935	2935	2935	2935	0
121	20240711	171400	14083435	2935	2935	2935	2935	0
122	20240711	171300	14083435	2935	2935	2935	2935	40
123	20240711	171200	14083435	2935	2935	2935	2935	0
124	20240711	171100	14083435	2935	2935	2935	2935	0
125	20240711	171000	14083435	2935	2935	2935	2935	0
126	20240711	170900	14083435	2935	2935	2935	2935	0
127	20240711	170800	14083435	2935	2935	2935	2935	0
128	20240711	170700	14083435	2935	2935	2935	2935	0
129	20240711	170600	14083435	2935	2935	2935	2935	0
130	20240711	170500	14083435	2935	2935	2935	2935	0
131	20240711	170400	14083435	2935	2935	2935	2935	0
132	20240711	170300	14083435	2935	2935	2935	2935	0
133	20240711	170200	14083435	2935	2935	2935	2935	0
134	20240711	170100	14083435	2935	2935	2935	2935	0
135	20240711	170000	14083435	2935	2935	2935	2935	0
136	20240711	165900	14083435	2935	2935	2935	2935	0
137	20240711	165800	14083435	2935	2935	2935	2935	0
138	20240711	165700	14083435	2935	2935	2935	2935	0
139	20240711	165600	14083435	2935	2935	2935	2935	0
140	20240711	165500	14083435	2935	2935	2935	2935	0
141	20240711	165400	14083435	2935	2935	2935	2935	0
142	20240711	165300	14083435	2935	2935	2935	2935	0
143	20240711	165200	14083435	2935	2935	2935	2935	0
144	20240711	165100	14083435	2935	2935	2935	2935	0
145	20240711	165000	14083435	2935	2935	2935	2935	0
146	20240711	164900	14083435	2935	2935	2935	2935	0
147	20240711	164800	14083435	2935	2935	2935	2935	0
148	20240711	164700	14083435	2935	2935	2935	2935	0
149	20240711	164600	14083435	2935	2935	2935	2935	0
150	20240711	164500	14083435	2935	2935	2935	2935	0
151	20240711	164400	14083435	2935	2935	2935	2935	0
152	20240711	164300	14083435	2935	2935	2935	2935	40
153	20240711	164200	14083435	2935	2935	2935	2935	0
154	20240711	164100	14083435	2935	2935	2935	2935	0
155	20240711	164000	14083435	2935	2935	2935	2935	0
156	20240711	163900	14083435	2935	2935	2935	2935	0
157	20240711	163800	14083435	2935	2935	2935	2935	0
158	20240711	163700	14083435	2935	2935	2935	2935	0
159	20240711	163600	14083435	2935	2935	2935	2935	0
160	20240711	163500	14083435	2935	2935	2935	2935	0
161	20240711	163400	14083435	2935	2935	2935	2935	0
162	20240711	163300	14083435	2935	2935	2935	2935	0
163	20240711	163200	14083435	2935	2935	2935	2935	0
164	20240711	163100	14083435	2935	2935	2935	2935	0
165	20240711	163000	14083435	2935	2935	2935	2935	0
166	20240711	162900	14083435	2935	2935	2935	2935	0
167	20240711	162800	14083435	2935	2935	2935	2935	0
168	20240711	162700	14083435	2935	2935	2935	2935	0
169	20240711	162600	14083435	2935	2935	2935	2935	0
170	20240711	162500	14083435	2935	2935	2935	2935	0
171	20240711	162400	14083435	2935	2935	2935	2935	0
172	20240711	162300	14083435	2935	2935	2935	2935	0
173	20240711	162200	14083435	2935	2935	2935	2935	0
174	20240711	162100	14083435	2935	2935	2935	2935	0
175	20240711	162000	14083435	2935	2935	2935	2935	0
176	20240711	161900	14083435	2935	2935	2935	2935	0
177	20240711	161800	14083435	2935	2935	2935	2935	0
178	20240711	161700	14083435	2935	2935	2935	2935	0
179	20240711	161600	14083435	2935	2935	2935	2935	0
180	20240711	161500	14083435	2935	2935	2935	2935	0
181	20240711	161400	14083435	2935	2935	2935	2935	0
182	20240711	161300	14083435	2935	2935	2935	2935	40
183	20240711	161200	14083435	2935	2935	2935	2935	0
184	20240711	161100	14083435	2935	2935	2935	2935	0
185	20240711	161000	14083435	2935	2935	2935	2935	0
186	20240711	160900	14083435	2935	2935	2935	2935	0
187	20240711	160800	14083435	2935	2935	2935	2935	0
188	20240711	160700	14083435	2935	2935	2935	2935	0
189	20240711	160600	14083435	2935	2935	2935	2935	0
190	20240711	160500	14083435	2935	2935	2935	2935	0
191	20240711	160400	14083435	2935	2935	2935	2935	0
192	20240711	160300	14083435	2935	2935	2935	2935	0
193	20240711	160200	14083435	2935	2935	2935	2935	0
194	20240711	160100	14083435	2935	2935	2935	2935	0
195	20240711	160000	14083435	2935	2935	2935	2935	0
196	20240711	155900	14083435	2935	2935	2935	2935	0
197	20240711	155800	14083435	2935	2935	2935	2935	0
198	20240711	155700	14083435	2935	2935	2935	2935	0
199	20240711	155600	14083435	2935	2935	2935	2935	0
200	20240711	155500	14083435	2935	2935	2935	2935	0
201	20240711	155400	14083435	2935	2935	2935	2935	0
202	20240711	155300	14083435	2935	2935	2935	2935	0
203	20240711	155200	14083435	2935	2935	2935	2935	0
204	20240711	155100	14083435	2935	2935	2935	2935	0
205	20240711	155000	14083435	2935	2935	2935	2935	0
206	20240711	154900	14083435	2935	2935	2935	2935	0
207	20240711	154800	14083435	2935	2935	2935	2935	0
208	20240711	154700	14083435	2935	2935	2935	2935	0
209	20240711	154600	14083435	2935	2935	2935	2935	0
210	20240711	154500	14083435	2935	2935	2935	2935	0
211	20240711	154400	14083435	2935	2935	2935	2935	0
212	20240711	154300	14083435	2935	2935	2935	2935	40
213	20240711	154200	14083435	2935	2935	2935	2935	0
214	20240711	154100	14083435	2935	2935	2935	2935	0
215	20240711	154000	14083435	2935	2935	2935	2935	0
216	20240711	153900	14083435	2935	2935	2935	2935	0
217	20240711	153800	14083435	2935	2935	2935	2935	0
218	20240711	153700	14083435	2935	2935	2935	2935	0
219	20240711	153600	14083435	2935	2935	2935	2935	0
220	20240711	153500	14083435	2935	2935	2935	2935	0
221	20240711	153400	14083435	2935	2935	2935	2935	0
222	20240711	153300	14083435	2935	2935	2935	2935	0
223	20240711	153200	14083435	2935	2935	2935	2935	0
224	20240711	153100	14083435	2935	2935	2935	2935	0
225	20240711	153000	14083435	2935	2935	2935	2935	40
226	20240711	152900	13966035	2925	2925	2925	2925	0
227	20240711	152800	13966035	2925	2925	2925	2925	0
228	20240711	152700	13966035	2925	2925	2925	2925	0
229	20240711	152600	13966035	2925	2925	2925	2925	0
230	20240711	152500	13966035	2925	2925	2925	2925	0
231	20240711	152400	13966035	2925	2925	2925	2925	0
232	20240711	152300	13966035	2925	2925	2925	2925	0
233	20240711	152200	13966035	2925	2925	2925	2925	0
234	20240711	152100	13966035	2925	2925	2925	2925	0
235	20240711	152000	13966035	2925	2925	2925	2925	0
236	20240711	151900	13966035	2925	2925	2930	2925	21
237	20240711	151800	13904605	2925	2905	2925	2905	278
238	20240711	151700	13096950	2905	2905	2905	2905	0
239	20240711	151600	13096950	2905	2905	2905	2905	0
240	20240711	151500	13096950	2905	2905	2905	2905	0
241	20240711	151400	13096950	2905	2905	2905	2905	0
242	20240711	151300	13096950	2905	2905	2905	2905	0
243	20240711	151200	13096950	2905	2905	2905	2905	0
244	20240711	151100	13096950	2905	2905	2905	2905	0
245	20240711	151000	13096950	2905	2905	2905	2905	0
246	20240711	150900	13096950	2905	2905	2905	2905	0
247	20240711	150800	13096950	2905	2905	2905	2905	0
248	20240711	150700	13096950	2905	2905	2905	2905	0
249	20240711	150600	13096950	2905	2905	2905	2905	0
250	20240711	150500	13096950	2905	2905	2905	2905	0
251	20240711	150400	13096950	2905	2905	2905	2905	0
252	20240711	150300	13096950	2905	2905	2905	2905	0
253	20240711	150200	13096950	2905	2905	2905	2905	0
254	20240711	150100	13096950	2905	2905	2905	2905	9
255	20240711	150000	13070805	2910	2910	2910	2910	0
256	20240711	145900	13070805	2910	2910	2910	2910	0
257	20240711	145800	13070805	2910	2910	2910	2910	0
258	20240711	145700	13070805	2910	2910	2910	2910	0
259	20240711	145600	13070805	2910	2910	2910	2910	0
260	20240711	145500	13070805	2910	2910	2910	2910	0
261	20240711	145400	13070805	2910	2910	2910	2910	0
262	20240711	145300	13070805	2910	2910	2910	2910	0
263	20240711	145200	13070805	2910	2910	2910	2910	0
264	20240711	145100	13070805	2910	2910	2910	2910	0
265	20240711	145000	13070805	2910	2910	2910	2910	0
266	20240711	144900	13070805	2910	2910	2910	2910	0
267	20240711	144800	13070805	2910	2910	2910	2910	0
268	20240711	144700	13070805	2910	2910	2910	2910	0
269	20240711	144600	13070805	2910	2910	2910	2910	0
270	20240711	144500	13070805	2910	2910	2910	2910	0
271	20240711	144400	13070805	2910	2910	2910	2910	0
272	20240711	144300	13070805	2910	2910	2910	2910	0
273	20240711	144200	13070805	2910	2910	2910	2910	0
274	20240711	144100	13070805	2910	2910	2910	2910	0
275	20240711	144000	13070805	2910	2910	2910	2910	0
276	20240711	143900	13070805	2910	2910	2910	2910	0
277	20240711	143800	13070805	2910	2910	2910	2910	0
278	20240711	143700	13070805	2910	2910	2910	2910	0
279	20240711	143600	13070805	2910	2910	2910	2910	0
280	20240711	143500	13070805	2910	2910	2910	2910	0
281	20240711	143400	13070805	2910	2910	2910	2910	0
282	20240711	143300	13070805	2910	2910	2910	2910	0
283	20240711	143200	13070805	2910	2910	2910	2910	0
284	20240711	143100	13070805	2910	2910	2910	2910	0
285	20240711	143000	13070805	2910	2910	2910	2910	0
286	20240711	142900	13070805	2910	2910	2910	2910	0
287	20240711	142800	13070805	2910	2910	2910	2910	0
288	20240711	142700	13070805	2910	2910	2910	2910	50
289	20240711	142600	12925305	2910	2910	2910	2910	0
290	20240711	142500	12925305	2910	2910	2910	2910	0
291	20240711	142400	12925305	2910	2910	2910	2910	0
292	20240711	142300	12925305	2910	2910	2910	2910	0
293	20240711	142200	12925305	2910	2910	2910	2910	0
294	20240711	142100	12925305	2910	2910	2910	2910	100
295	20240711	142000	12634305	2910	2910	2910	2910	0
296	20240711	141900	12634305	2910	2910	2910	2910	0
297	20240711	141800	12634305	2910	2910	2910	2910	0
298	20240711	141700	12634305	2910	2910	2910	2910	1
299	20240711	141600	12631395	2900	2900	2900	2900	0
300	20240711	141500	12631395	2900	2900	2900	2900	0
301	20240711	141400	12631395	2900	2900	2900	2900	0
302	20240711	141300	12631395	2900	2900	2900	2900	0
303	20240711	141200	12631395	2900	2900	2900	2900	0
304	20240711	141100	12631395	2900	2900	2900	2900	0
305	20240711	141000	12631395	2900	2900	2900	2900	0
306	20240711	140900	12631395	2900	2900	2900	2900	0
307	20240711	140800	12631395	2900	2900	2900	2900	0
308	20240711	140700	12631395	2900	2900	2900	2900	0
309	20240711	140600	12631395	2900	2900	2900	2900	0
310	20240711	140500	12631395	2900	2900	2900	2900	0
311	20240711	140400	12631395	2900	2900	2900	2900	0
312	20240711	140300	12631395	2900	2900	2900	2900	0
313	20240711	140200	12631395	2900	2900	2900	2900	0
314	20240711	140100	12631395	2900	2900	2900	2900	0
315	20240711	140000	12631395	2900	2900	2900	2900	0
316	20240711	135900	12631395	2900	2900	2900	2900	0
317	20240711	135800	12631395	2900	2900	2900	2900	0
318	20240711	135700	12631395	2900	2900	2900	2900	0
319	20240711	135600	12631395	2900	2900	2900	2900	0
320	20240711	135500	12631395	2900	2900	2900	2900	0
321	20240711	135400	12631395	2900	2900	2900	2900	0
322	20240711	135300	12631395	2900	2900	2900	2900	0
323	20240711	135200	12631395	2900	2900	2900	2900	0
324	20240711	135100	12631395	2900	2900	2900	2900	0
325	20240711	135000	12631395	2900	2900	2900	2900	0
326	20240711	134900	12631395	2900	2900	2900	2900	0
327	20240711	134800	12631395	2900	2900	2900	2900	0
328	20240711	134700	12631395	2900	2900	2900	2900	0
329	20240711	134600	12631395	2900	2900	2900	2900	0
330	20240711	134500	12631395	2900	2900	2900	2900	0
331	20240711	134400	12631395	2900	2900	2900	2900	0
332	20240711	134300	12631395	2900	2900	2900	2900	0
333	20240711	134200	12631395	2900	2900	2900	2900	0
334	20240711	134100	12631395	2900	2900	2900	2900	0
335	20240711	134000	12631395	2900	2900	2900	2900	0
336	20240711	133900	12631395	2900	2900	2900	2900	0
337	20240711	133800	12631395	2900	2900	2900	2900	189
338	20240711	133700	12083295	2900	2900	2900	2900	0
339	20240711	133600	12083295	2900	2900	2900	2900	0
340	20240711	133500	12083295	2900	2900	2900	2900	0
341	20240711	133400	12083295	2900	2900	2900	2900	0
342	20240711	133300	12083295	2900	2900	2900	2900	0
343	20240711	133200	12083295	2900	2900	2900	2900	0
344	20240711	133100	12083295	2900	2900	2900	2900	0
345	20240711	133000	12083295	2900	2900	2900	2900	0
346	20240711	132900	12083295	2900	2900	2900	2900	0
347	20240711	132800	12083295	2900	2900	2900	2900	0
348	20240711	132700	12083295	2900	2900	2900	2900	0
349	20240711	132600	12083295	2900	2900	2900	2900	0
350	20240711	132500	12083295	2900	2900	2900	2900	0
351	20240711	132400	12083295	2900	2900	2900	2900	0
352	20240711	132300	12083295	2900	2900	2900	2900	1
353	20240711	132200	12080395	2900	2900	2900	2900	0
354	20240711	132100	12080395	2900	2900	2900	2900	1
355	20240711	132000	12077495	2885	2885	2885	2885	0
356	20240711	131900	12077495	2885	2885	2885	2885	1700
357	20240711	131800	7172995	2890	2890	2890	2890	0
358	20240711	131700	7172995	2890	2890	2890	2890	0
359	20240711	131600	7172995	2890	2890	2890	2890	0
360	20240711	131500	7172995	2890	2890	2890	2890	0
361	20240711	131400	7172995	2890	2890	2890	2890	0
362	20240711	131300	7172995	2890	2890	2890	2890	0
363	20240711	131200	7172995	2890	2890	2890	2890	0
364	20240711	131100	7172995	2890	2890	2890	2890	0
365	20240711	131000	7172995	2890	2890	2890	2890	230
366	20240711	130900	6508295	2890	2890	2890	2890	20
367	20240711	130800	6450495	2900	2900	2900	2900	0
368	20240711	130700	6450495	2900	2900	2900	2900	0
369	20240711	130600	6450495	2900	2900	2900	2900	0
370	20240711	130500	6450495	2900	2900	2900	2900	0
371	20240711	130400	6450495	2900	2900	2900	2900	0
372	20240711	130300	6450495	2900	2900	2900	2900	0
373	20240711	130200	6450495	2900	2900	2900	2900	0
374	20240711	130100	6450495	2900	2900	2900	2900	0
375	20240711	130000	6450495	2900	2900	2900	2900	0
376	20240711	125900	6450495	2900	2900	2900	2900	0
377	20240711	125800	6450495	2900	2900	2900	2900	0
378	20240711	125700	6450495	2900	2900	2900	2900	0
379	20240711	125600	6450495	2900	2900	2900	2900	0
380	20240711	125500	6450495	2900	2900	2900	2900	0
381	20240711	125400	6450495	2900	2900	2900	2900	0
382	20240711	125300	6450495	2900	2900	2900	2900	0
383	20240711	125200	6450495	2900	2900	2900	2900	1
384	20240711	125100	6447595	2890	2890	2890	2890	11
385	20240711	125000	6415805	2900	2900	2900	2900	0
386	20240711	124900	6415805	2900	2900	2900	2900	0
387	20240711	124800	6415805	2900	2900	2900	2900	0
388	20240711	124700	6415805	2900	2900	2900	2900	0
389	20240711	124600	6415805	2900	2900	2900	2900	0
390	20240711	124500	6415805	2900	2900	2900	2900	0
391	20240711	124400	6415805	2900	2900	2900	2900	0
392	20240711	124300	6415805	2900	2900	2900	2900	0
393	20240711	124200	6415805	2900	2900	2900	2900	0
394	20240711	124100	6415805	2900	2900	2900	2900	0
395	20240711	124000	6415805	2900	2900	2900	2900	0
396	20240711	123900	6415805	2900	2900	2900	2900	238
397	20240711	123800	5725605	2895	2895	2895	2895	0
398	20240711	123700	5725605	2895	2895	2895	2895	0
399	20240711	123600	5725605	2895	2895	2895	2895	0
400	20240711	123500	5725605	2895	2895	2895	2895	0
401	20240711	123400	5725605	2895	2895	2895	2895	0
402	20240711	123300	5725605	2895	2895	2895	2895	0
403	20240711	123200	5725605	2895	2895	2895	2895	26
404	20240711	123100	5650335	2895	2895	2895	2895	0
405	20240711	123000	5650335	2895	2895	2895	2895	0
406	20240711	122900	5650335	2895	2895	2895	2895	10
407	20240711	122800	5621385	2895	2895	2895	2895	0
408	20240711	122700	5621385	2895	2895	2895	2895	0
409	20240711	122600	5621385	2895	2895	2895	2895	0
410	20240711	122500	5621385	2895	2895	2895	2895	0
411	20240711	122400	5621385	2895	2895	2895	2895	0
412	20240711	122300	5621385	2895	2895	2895	2895	0
413	20240711	122200	5621385	2895	2895	2895	2895	0
414	20240711	122100	5621385	2895	2895	2895	2895	0
415	20240711	122000	5621385	2895	2895	2895	2895	0
416	20240711	121900	5621385	2895	2895	2895	2895	0
417	20240711	121800	5621385	2895	2895	2895	2895	0
418	20240711	121700	5621385	2895	2895	2895	2895	0
419	20240711	121600	5621385	2895	2895	2895	2895	0
420	20240711	121500	5621385	2895	2895	2895	2895	0
421	20240711	121400	5621385	2895	2895	2895	2895	2
422	20240711	121300	5615595	2905	2905	2905	2905	0
423	20240711	121200	5615595	2905	2905	2905	2905	0
424	20240711	121100	5615595	2905	2905	2905	2905	0
425	20240711	121000	5615595	2905	2905	2905	2905	0
426	20240711	120900	5615595	2905	2905	2905	2905	0
427	20240711	120800	5615595	2905	2905	2905	2905	0
428	20240711	120700	5615595	2905	2905	2905	2905	0
429	20240711	120600	5615595	2905	2905	2905	2905	0
430	20240711	120500	5615595	2905	2905	2905	2905	0
431	20240711	120400	5615595	2905	2905	2905	2905	0
432	20240711	120300	5615595	2905	2905	2905	2905	0
433	20240711	120200	5615595	2905	2905	2905	2905	0
434	20240711	120100	5615595	2905	2905	2905	2905	0
435	20240711	120000	5615595	2905	2905	2905	2905	0
436	20240711	115900	5615595	2905	2905	2905	2905	0
437	20240711	115800	5615595	2905	2905	2905	2905	0
438	20240711	115700	5615595	2905	2905	2905	2905	0
439	20240711	115600	5615595	2905	2905	2905	2905	0
440	20240711	115500	5615595	2905	2905	2905	2905	0
441	20240711	115400	5615595	2905	2905	2905	2905	0
442	20240711	115300	5615595	2905	2905	2905	2905	0
443	20240711	115200	5615595	2905	2905	2905	2905	0
444	20240711	115100	5615595	2905	2905	2905	2905	0
445	20240711	115000	5615595	2905	2905	2905	2905	0
446	20240711	114900	5615595	2905	2905	2905	2905	0
447	20240711	114800	5615595	2905	2905	2905	2905	0
448	20240711	114700	5615595	2905	2905	2905	2905	0
449	20240711	114600	5615595	2905	2905	2905	2905	0
450	20240711	114500	5615595	2905	2905	2905	2905	0
451	20240711	114400	5615595	2905	2905	2905	2905	0
452	20240711	114300	5615595	2905	2905	2905	2905	0
453	20240711	114200	5615595	2905	2905	2905	2905	0
454	20240711	114100	5615595	2905	2905	2905	2905	0
455	20240711	114000	5615595	2905	2905	2905	2905	0
456	20240711	113900	5615595	2905	2905	2905	2905	0
457	20240711	113800	5615595	2905	2905	2905	2905	0
458	20240711	113700	5615595	2905	2905	2905	2905	0
459	20240711	113600	5615595	2905	2905	2905	2905	0
460	20240711	113500	5615595	2905	2905	2905	2905	0
461	20240711	113400	5615595	2905	2905	2905	2905	0
462	20240711	113300	5615595	2905	2905	2905	2905	0
463	20240711	113200	5615595	2905	2905	2905	2905	0
464	20240711	113100	5615595	2905	2905	2905	2905	0
465	20240711	113000	5615595	2905	2905	2905	2905	1
466	20240711	112900	5612690	2895	2895	2895	2895	0
467	20240711	112800	5612690	2895	2895	2895	2895	411
468	20240711	112700	4422845	2910	2910	2910	2910	0
469	20240711	112600	4422845	2910	2910	2910	2910	0
470	20240711	112500	4422845	2910	2910	2910	2910	0
471	20240711	112400	4422845	2910	2910	2910	2910	0
472	20240711	112300	4422845	2910	2910	2910	2910	0
473	20240711	112200	4422845	2910	2910	2910	2910	0
474	20240711	112100	4422845	2910	2910	2910	2910	0
475	20240711	112000	4422845	2910	2910	2910	2910	0
476	20240711	111900	4422845	2910	2910	2910	2910	0
477	20240711	111800	4422845	2910	2910	2910	2910	0
478	20240711	111700	4422845	2910	2910	2910	2910	0
479	20240711	111600	4422845	2910	2910	2910	2910	0
480	20240711	111500	4422845	2910	2910	2910	2910	0
481	20240711	111400	4422845	2910	2910	2910	2910	0
482	20240711	111300	4422845	2910	2910	2910	2910	0
483	20240711	111200	4422845	2910	2910	2910	2910	0
484	20240711	111100	4422845	2910	2910	2910	2910	0
485	20240711	111000	4422845	2910	2910	2910	2910	0
486	20240711	110900	4422845	2910	2910	2910	2910	0
487	20240711	110800	4422845	2910	2910	2910	2910	0
488	20240711	110700	4422845	2910	2910	2910	2910	0
489	20240711	110600	4422845	2910	2910	2910	2910	0
490	20240711	110500	4422845	2910	2910	2910	2910	0
491	20240711	110400	4422845	2910	2910	2910	2910	0
492	20240711	110300	4422845	2910	2910	2910	2910	0
493	20240711	110200	4422845	2910	2910	2910	2910	0
494	20240711	110100	4422845	2910	2910	2910	2910	0
495	20240711	110000	4422845	2910	2910	2910	2910	0
496	20240711	105900	4422845	2910	2910	2910	2910	0
497	20240711	105800	4422845	2910	2910	2910	2910	0
498	20240711	105700	4422845	2910	2910	2910	2910	0
499	20240711	105600	4422845	2910	2910	2910	2910	0
500	20240711	105500	4422845	2910	2910	2910	2910	0
501	20240711	105400	4422845	2910	2910	2910	2910	0
502	20240711	105300	4422845	2910	2910	2910	2910	0
503	20240711	105200	4422845	2910	2910	2910	2910	0
504	20240711	105100	4422845	2910	2910	2910	2910	0
505	20240711	105000	4422845	2910	2910	2910	2910	0
506	20240711	104900	4422845	2910	2910	2910	2910	0
507	20240711	104800	4422845	2910	2910	2910	2910	0
508	20240711	104700	4422845	2910	2910	2910	2910	0
509	20240711	104600	4422845	2910	2910	2910	2910	0
510	20240711	104500	4422845	2910	2910	2910	2910	0
511	20240711	104400	4422845	2910	2910	2910	2910	0
512	20240711	104300	4422845	2910	2910	2910	2910	0
513	20240711	104200	4422845	2910	2910	2910	2910	0
514	20240711	104100	4422845	2910	2910	2910	2910	0
515	20240711	104000	4422845	2910	2910	2910	2910	0
516	20240711	103900	4422845	2910	2910	2910	2910	0
517	20240711	103800	4422845	2910	2910	2910	2910	0
518	20240711	103700	4422845	2910	2910	2910	2910	0
519	20240711	103600	4422845	2910	2910	2910	2910	0
520	20240711	103500	4422845	2910	2910	2910	2910	0
521	20240711	103400	4422845	2910	2910	2910	2910	0
522	20240711	103300	4422845	2910	2910	2910	2910	0
523	20240711	103200	4422845	2910	2910	2910	2910	0
524	20240711	103100	4422845	2910	2910	2910	2910	0
525	20240711	103000	4422845	2910	2910	2910	2910	0
526	20240711	102900	4422845	2910	2910	2910	2910	0
527	20240711	102800	4422845	2910	2910	2910	2910	0
528	20240711	102700	4422845	2910	2910	2910	2910	0
529	20240711	102600	4422845	2910	2910	2910	2910	0
530	20240711	102500	4422845	2910	2910	2910	2910	0
531	20240711	102400	4422845	2910	2910	2910	2910	0
532	20240711	102300	4422845	2910	2910	2910	2910	0
533	20240711	102200	4422845	2910	2910	2910	2910	0
534	20240711	102100	4422845	2910	2910	2910	2910	0
535	20240711	102000	4422845	2910	2910	2910	2910	0
536	20240711	101900	4422845	2910	2910	2910	2910	0
537	20240711	101800	4422845	2910	2910	2910	2910	0
538	20240711	101700	4422845	2910	2910	2910	2910	0
539	20240711	101600	4422845	2910	2910	2910	2910	0
540	20240711	101500	4422845	2910	2910	2910	2910	0
541	20240711	101400	4422845	2910	2910	2910	2910	0
542	20240711	101300	4422845	2910	2910	2910	2910	0
543	20240711	101200	4422845	2910	2910	2910	2910	0
544	20240711	101100	4422845	2910	2910	2910	2910	0
545	20240711	101000	4422845	2910	2910	2910	2910	0
546	20240711	100900	4422845	2910	2910	2910	2910	0
547	20240711	100800	4422845	2910	2910	2910	2910	0
548	20240711	100700	4422845	2910	2910	2910	2910	0
549	20240711	100600	4422845	2910	2910	2910	2910	0
550	20240711	100500	4422845	2910	2910	2910	2910	0
551	20240711	100400	4422845	2910	2910	2910	2910	0
552	20240711	100300	4422845	2910	2910	2910	2910	0
553	20240711	100200	4422845	2910	2910	2910	2910	0
554	20240711	100100	4422845	2910	2910	2910	2910	0
555	20240711	100000	4422845	2910	2910	2910	2910	0
556	20240711	095900	4422845	2910	2910	2910	2910	0
557	20240711	095800	4422845	2910	2910	2910	2910	0
558	20240711	095700	4422845	2910	2910	2910	2910	0
559	20240711	095600	4422845	2910	2910	2910	2910	0
560	20240711	095500	4422845	2910	2910	2910	2910	100
561	20240711	095400	4131845	2910	2910	2910	2910	0
562	20240711	095300	4131845	2910	2910	2910	2910	1
563	20240711	095200	4128935	2890	2890	2890	2890	0
564	20240711	095100	4128935	2890	2890	2890	2890	0
565	20240711	095000	4128935	2890	2890	2890	2890	0
566	20240711	094900	4128935	2890	2890	2890	2890	1
567	20240711	094800	4126045	2910	2910	2910	2910	0
568	20240711	094700	4126045	2910	2910	2910	2910	0
569	20240711	094600	4126045	2910	2910	2910	2910	1
570	20240711	094500	4123135	2890	2890	2890	2890	0
571	20240711	094400	4123135	2890	2890	2890	2890	1
572	20240711	094300	4120245	2890	2890	2890	2890	0
573	20240711	094200	4120245	2890	2890	2890	2890	0
574	20240711	094100	4120245	2890	2890	2890	2890	0
575	20240711	094000	4120245	2890	2890	2890	2890	0
576	20240711	093900	4120245	2890	2890	2890	2890	0
577	20240711	093800	4120245	2890	2890	2890	2890	0
578	20240711	093700	4120245	2890	2890	2890	2890	0
579	20240711	093600	4120245	2890	2890	2890	2890	0
580	20240711	093500	4120245	2890	2890	2890	2890	0
581	20240711	093400	4120245	2890	2890	2890	2890	0
582	20240711	093300	4120245	2890	2890	2890	2890	0
583	20240711	093200	4120245	2890	2890	2890	2890	0
584	20240711	093100	4120245	2890	2890	2890	2890	0
585	20240711	093000	4120245	2890	2890	2890	2890	0
586	20240711	092900	4120245	2890	2890	2890	2890	0
587	20240711	092800	4120245	2890	2890	2890	2890	0
588	20240711	092700	4120245	2890	2890	2890	2890	0
589	20240711	092600	4120245	2890	2890	2890	2890	0
590	20240711	092500	4120245	2890	2890	2890	2890	0
591	20240711	092400	4120245	2890	2890	2890	2890	0
592	20240711	092300	4120245	2890	2890	2890	2890	0
593	20240711	092200	4120245	2890	2890	2890	2890	0
594	20240711	092100	4120245	2890	2890	2890	2890	0
595	20240711	092000	4120245	2890	2890	2890	2890	0
596	20240711	091900	4120245	2890	2890	2890	2890	1
597	20240711	091800	4117355	2900	2900	2900	2900	0
598	20240711	091700	4117355	2900	2900	2900	2900	0
599	20240711	091600	4117355	2900	2900	2900	2900	0
600	20240711	091500	4117355	2900	2900	2900	2900	0
601	20240711	091400	4117355	2900	2900	2900	2900	0
602	20240711	091300	4117355	2900	2900	2900	2900	0
603	20240711	091200	4117355	2900	2900	2900	2900	0
604	20240711	091100	4117355	2900	2900	2900	2900	0
605	20240711	091000	4117355	2900	2900	2900	2900	0
606	20240711	090900	4117355	2900	2900	2900	2900	100
607	20240711	090800	3827355	2890	2890	2890	2890	0
608	20240711	090700	3827355	2890	2900	2900	2890	200
609	20240711	090600	3249130	2940	2940	2940	2940	0
610	20240711	090500	3249130	2940	2940	2940	2940	0
611	20240711	090400	3249130	2940	2940	2940	2940	0
612	20240711	090300	3249130	2940	2940	2940	2940	0
613	20240711	090200	3249130	2940	2940	2940	2940	0
614	20240711	090100	3249130	2940	2920	2940	2920	653
615	20240711	090000	1331990	2890	2935	2935	2890	458