KissMeData/019680/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	190700	44969935	2440	2440	2440	2440	1001
3	20240715	190600	44969935	2440	2440	2440	2440	0
4	20240715	190500	44969935	2440	2440	2440	2440	0
5	20240715	190400	44969935	2440	2440	2440	2440	0
6	20240715	190300	44969935	2440	2440	2440	2440	0
7	20240715	190200	44969935	2440	2440	2440	2440	0
8	20240715	190100	44969935	2440	2440	2440	2440	0
9	20240715	190000	44969935	2440	2440	2440	2440	0
10	20240715	185900	44969935	2440	2440	2440	2440	0
11	20240715	185800	44969935	2440	2440	2440	2440	0
12	20240715	185700	44969935	2440	2440	2440	2440	0
13	20240715	185600	44969935	2440	2440	2440	2440	0
14	20240715	185500	44969935	2440	2440	2440	2440	0
15	20240715	185400	44969935	2440	2440	2440	2440	0
16	20240715	185300	44969935	2440	2440	2440	2440	0
17	20240715	185200	44969935	2440	2440	2440	2440	0
18	20240715	185100	44969935	2440	2440	2440	2440	0
19	20240715	185000	44969935	2440	2440	2440	2440	0
20	20240715	184900	44969935	2440	2440	2440	2440	0
21	20240715	184800	44969935	2440	2440	2440	2440	0
22	20240715	184700	44969935	2440	2440	2440	2440	0
23	20240715	184600	44969935	2440	2440	2440	2440	0
24	20240715	184500	44969935	2440	2440	2440	2440	0
25	20240715	184400	44969935	2440	2440	2440	2440	0
26	20240715	184300	44969935	2440	2440	2440	2440	0
27	20240715	184200	44969935	2440	2440	2440	2440	0
28	20240715	184100	44969935	2440	2440	2440	2440	0
29	20240715	184000	44969935	2440	2440	2440	2440	0
30	20240715	183900	44969935	2440	2440	2440	2440	0
31	20240715	183800	44969935	2440	2440	2440	2440	0
32	20240715	183700	44969935	2440	2440	2440	2440	1001
33	20240715	183600	44969935	2440	2440	2440	2440	0
34	20240715	183500	44969935	2440	2440	2440	2440	0
35	20240715	183400	44969935	2440	2440	2440	2440	0
36	20240715	183300	44969935	2440	2440	2440	2440	0
37	20240715	183200	44969935	2440	2440	2440	2440	0
38	20240715	183100	44969935	2440	2440	2440	2440	0
39	20240715	183000	44969935	2440	2440	2440	2440	0
40	20240715	182900	44969935	2440	2440	2440	2440	0
41	20240715	182800	44969935	2440	2440	2440	2440	0
42	20240715	182700	44969935	2440	2440	2440	2440	0
43	20240715	182600	44969935	2440	2440	2440	2440	0
44	20240715	182500	44969935	2440	2440	2440	2440	0
45	20240715	182400	44969935	2440	2440	2440	2440	0
46	20240715	182300	44969935	2440	2440	2440	2440	0
47	20240715	182200	44969935	2440	2440	2440	2440	0
48	20240715	182100	44969935	2440	2440	2440	2440	0
49	20240715	182000	44969935	2440	2440	2440	2440	0
50	20240715	181900	44969935	2440	2440	2440	2440	0
51	20240715	181800	44969935	2440	2440	2440	2440	0
52	20240715	181700	44969935	2440	2440	2440	2440	0
53	20240715	181600	44969935	2440	2440	2440	2440	0
54	20240715	181500	44969935	2440	2440	2440	2440	0
55	20240715	181400	44969935	2440	2440	2440	2440	0
56	20240715	181300	44969935	2440	2440	2440	2440	0
57	20240715	181200	44969935	2440	2440	2440	2440	0
58	20240715	181100	44969935	2440	2440	2440	2440	0
59	20240715	181000	44969935	2440	2440	2440	2440	0
60	20240715	180900	44969935	2440	2440	2440	2440	0
61	20240715	180800	44969935	2440	2440	2440	2440	0
62	20240715	180700	44969935	2440	2440	2440	2440	1001
63	20240715	180600	44969935	2440	2440	2440	2440	0
64	20240715	180500	44969935	2440	2440	2440	2440	0
65	20240715	180400	44969935	2440	2440	2440	2440	0
66	20240715	180300	44969935	2440	2440	2440	2440	0
67	20240715	180200	44969935	2440	2440	2440	2440	0
68	20240715	180100	44969935	2440	2440	2440	2440	0
69	20240715	180000	44969935	2440	2440	2440	2440	0
70	20240715	175900	44969935	2440	2440	2440	2440	0
71	20240715	175800	44969935	2440	2440	2440	2440	0
72	20240715	175700	44969935	2440	2440	2440	2440	0
73	20240715	175600	44969935	2440	2440	2440	2440	0
74	20240715	175500	44969935	2440	2440	2440	2440	0
75	20240715	175400	44969935	2440	2440	2440	2440	0
76	20240715	175300	44969935	2440	2440	2440	2440	0
77	20240715	175200	44969935	2440	2440	2440	2440	0
78	20240715	175100	44969935	2440	2440	2440	2440	0
79	20240715	175000	44969935	2440	2440	2440	2440	0
80	20240715	174900	44969935	2440	2440	2440	2440	0
81	20240715	174800	44969935	2440	2440	2440	2440	0
82	20240715	174700	44969935	2440	2440	2440	2440	0
83	20240715	174600	44969935	2440	2440	2440	2440	0
84	20240715	174500	44969935	2440	2440	2440	2440	0
85	20240715	174400	44969935	2440	2440	2440	2440	0
86	20240715	174300	44969935	2440	2440	2440	2440	0
87	20240715	174200	44969935	2440	2440	2440	2440	0
88	20240715	174100	44969935	2440	2440	2440	2440	0
89	20240715	174000	44969935	2440	2440	2440	2440	0
90	20240715	173900	44969935	2440	2440	2440	2440	0
91	20240715	173800	44969935	2440	2440	2440	2440	0
92	20240715	173700	44969935	2440	2440	2440	2440	1001
93	20240715	173600	44969935	2440	2440	2440	2440	0
94	20240715	173500	44969935	2440	2440	2440	2440	0
95	20240715	173400	44969935	2440	2440	2440	2440	0
96	20240715	173300	44969935	2440	2440	2440	2440	0
97	20240715	173200	44969935	2440	2440	2440	2440	0
98	20240715	173100	44969935	2440	2440	2440	2440	0
99	20240715	173000	44969935	2440	2440	2440	2440	0
100	20240715	172900	44969935	2440	2440	2440	2440	0
101	20240715	172800	44969935	2440	2440	2440	2440	0
102	20240715	172700	44969935	2440	2440	2440	2440	0
103	20240715	172600	44969935	2440	2440	2440	2440	0
104	20240715	172500	44969935	2440	2440	2440	2440	0
105	20240715	172400	44969935	2440	2440	2440	2440	0
106	20240715	172300	44969935	2440	2440	2440	2440	0
107	20240715	172200	44969935	2440	2440	2440	2440	0
108	20240715	172100	44969935	2440	2440	2440	2440	0
109	20240715	172000	44969935	2440	2440	2440	2440	0
110	20240715	171900	44969935	2440	2440	2440	2440	0
111	20240715	171800	44969935	2440	2440	2440	2440	0
112	20240715	171700	44969935	2440	2440	2440	2440	0
113	20240715	171600	44969935	2440	2440	2440	2440	0
114	20240715	171500	44969935	2440	2440	2440	2440	0
115	20240715	171400	44969935	2440	2440	2440	2440	0
116	20240715	171300	44969935	2440	2440	2440	2440	0
117	20240715	171200	44969935	2440	2440	2440	2440	0
118	20240715	171100	44969935	2440	2440	2440	2440	0
119	20240715	171000	44969935	2440	2440	2440	2440	0
120	20240715	170900	44969935	2440	2440	2440	2440	0
121	20240715	170800	44969935	2440	2440	2440	2440	0
122	20240715	170700	44969935	2440	2440	2440	2440	1001
123	20240715	170600	44969935	2440	2440	2440	2440	0
124	20240715	170500	44969935	2440	2440	2440	2440	0
125	20240715	170400	44969935	2440	2440	2440	2440	0
126	20240715	170300	44969935	2440	2440	2440	2440	0
127	20240715	170200	44969935	2440	2440	2440	2440	0
128	20240715	170100	44969935	2440	2440	2440	2440	0
129	20240715	170000	44969935	2440	2440	2440	2440	0
130	20240715	165900	44969935	2440	2440	2440	2440	0
131	20240715	165800	44969935	2440	2440	2440	2440	0
132	20240715	165700	44969935	2440	2440	2440	2440	0
133	20240715	165600	44969935	2440	2440	2440	2440	0
134	20240715	165500	44969935	2440	2440	2440	2440	0
135	20240715	165400	44969935	2440	2440	2440	2440	0
136	20240715	165300	44969935	2440	2440	2440	2440	0
137	20240715	165200	44969935	2440	2440	2440	2440	0
138	20240715	165100	44969935	2440	2440	2440	2440	0
139	20240715	165000	44969935	2440	2440	2440	2440	0
140	20240715	164900	44969935	2440	2440	2440	2440	0
141	20240715	164800	44969935	2440	2440	2440	2440	0
142	20240715	164700	44969935	2440	2440	2440	2440	0
143	20240715	164600	44969935	2440	2440	2440	2440	0
144	20240715	164500	44969935	2440	2440	2440	2440	0
145	20240715	164400	44969935	2440	2440	2440	2440	0
146	20240715	164300	44969935	2440	2440	2440	2440	0
147	20240715	164200	44969935	2440	2440	2440	2440	0
148	20240715	164100	44969935	2440	2440	2440	2440	0
149	20240715	164000	44969935	2440	2440	2440	2440	0
150	20240715	163900	44969935	2440	2440	2440	2440	0
151	20240715	163800	44969935	2440	2440	2440	2440	0
152	20240715	163700	44969935	2440	2440	2440	2440	1001
153	20240715	163600	44969935	2440	2440	2440	2440	0
154	20240715	163500	44969935	2440	2440	2440	2440	0
155	20240715	163400	44969935	2440	2440	2440	2440	0
156	20240715	163300	44969935	2440	2440	2440	2440	0
157	20240715	163200	44969935	2440	2440	2440	2440	0
158	20240715	163100	44969935	2440	2440	2440	2440	0
159	20240715	163000	44969935	2440	2440	2440	2440	0
160	20240715	162900	44969935	2440	2440	2440	2440	0
161	20240715	162800	44969935	2440	2440	2440	2440	0
162	20240715	162700	44969935	2440	2440	2440	2440	0
163	20240715	162600	44969935	2440	2440	2440	2440	0
164	20240715	162500	44969935	2440	2440	2440	2440	0
165	20240715	162400	44969935	2440	2440	2440	2440	0
166	20240715	162300	44969935	2440	2440	2440	2440	0
167	20240715	162200	44969935	2440	2440	2440	2440	0
168	20240715	162100	44969935	2440	2440	2440	2440	0
169	20240715	162000	44969935	2440	2440	2440	2440	0
170	20240715	161900	44969935	2440	2440	2440	2440	0
171	20240715	161800	44969935	2440	2440	2440	2440	0
172	20240715	161700	44969935	2440	2440	2440	2440	0
173	20240715	161600	44969935	2440	2440	2440	2440	0
174	20240715	161500	44969935	2440	2440	2440	2440	0
175	20240715	161400	44969935	2440	2440	2440	2440	0
176	20240715	161300	44969935	2440	2440	2440	2440	0
177	20240715	161200	44969935	2440	2440	2440	2440	0
178	20240715	161100	44969935	2440	2440	2440	2440	0
179	20240715	161000	44969935	2440	2440	2440	2440	0
180	20240715	160900	44969935	2440	2440	2440	2440	0
181	20240715	160800	44969935	2440	2440	2440	2440	0
182	20240715	160700	44969935	2440	2440	2440	2440	1001
183	20240715	160600	44969935	2440	2440	2440	2440	0
184	20240715	160500	44969935	2440	2440	2440	2440	0
185	20240715	160400	44969935	2440	2440	2440	2440	0
186	20240715	160300	44969935	2440	2440	2440	2440	0
187	20240715	160200	44969935	2440	2440	2440	2440	0
188	20240715	160100	44969935	2440	2440	2440	2440	0
189	20240715	160000	44969935	2440	2440	2440	2440	0
190	20240715	155900	44969935	2440	2440	2440	2440	0
191	20240715	155800	44969935	2440	2440	2440	2440	0
192	20240715	155700	44969935	2440	2440	2440	2440	0
193	20240715	155600	44969935	2440	2440	2440	2440	0
194	20240715	155500	44969935	2440	2440	2440	2440	0
195	20240715	155400	44969935	2440	2440	2440	2440	0
196	20240715	155300	44969935	2440	2440	2440	2440	0
197	20240715	155200	44969935	2440	2440	2440	2440	0
198	20240715	155100	44969935	2440	2440	2440	2440	0
199	20240715	155000	44969935	2440	2440	2440	2440	0
200	20240715	154900	44969935	2440	2440	2440	2440	0
201	20240715	154800	44969935	2440	2440	2440	2440	0
202	20240715	154700	44969935	2440	2440	2440	2440	0
203	20240715	154600	44969935	2440	2440	2440	2440	0
204	20240715	154500	44969935	2440	2440	2440	2440	0
205	20240715	154400	44969935	2440	2440	2440	2440	0
206	20240715	154300	44969935	2440	2440	2440	2440	0
207	20240715	154200	44969935	2440	2440	2440	2440	0
208	20240715	154100	44969935	2440	2440	2440	2440	0
209	20240715	154000	44969935	2440	2440	2440	2440	0
210	20240715	153900	44969935	2440	2440	2440	2440	0
211	20240715	153800	44969935	2440	2440	2440	2440	0
212	20240715	153700	44969935	2440	2440	2440	2440	1001
213	20240715	153600	44969935	2440	2440	2440	2440	0
214	20240715	153500	44969935	2440	2440	2440	2440	0
215	20240715	153400	44969935	2440	2440	2440	2440	0
216	20240715	153300	44969935	2440	2440	2440	2440	0
217	20240715	153200	44969935	2440	2440	2440	2440	0
218	20240715	153100	44969935	2440	2440	2440	2440	0
219	20240715	153000	44969935	2440	2440	2440	2440	1001
220	20240715	152900	42527495	2440	2440	2440	2440	0
221	20240715	152800	42527495	2440	2440	2440	2440	0
222	20240715	152700	42527495	2440	2440	2440	2440	0
223	20240715	152600	42527495	2440	2440	2440	2440	0
224	20240715	152500	42527495	2440	2440	2440	2440	0
225	20240715	152400	42527495	2440	2440	2440	2440	0
226	20240715	152300	42527495	2440	2440	2440	2440	0
227	20240715	152200	42527495	2440	2440	2440	2440	0
228	20240715	152100	42527495	2440	2440	2440	2440	0
229	20240715	152000	42527495	2440	2440	2440	2440	0
230	20240715	151900	42527495	2440	2410	2440	2410	114
231	20240715	151800	42249905	2440	2440	2440	2420	402
232	20240715	151700	41273715	2410	2405	2410	2400	1090
233	20240715	151600	38654040	2405	2405	2405	2405	8
234	20240715	151500	38634800	2410	2410	2410	2410	1
235	20240715	151400	38632390	2410	2410	2410	2410	6
236	20240715	151300	38617930	2405	2440	2440	2405	35
237	20240715	151200	38533365	2410	2440	2440	2410	14
238	20240715	151100	38499295	2410	2425	2425	2410	2558
239	20240715	151000	32308520	2425	2430	2430	2425	255
240	20240715	150900	31689870	2430	2430	2430	2430	55
241	20240715	150800	31556220	2430	2430	2430	2430	52
242	20240715	150700	31429860	2430	2430	2430	2430	0
243	20240715	150600	31429860	2430	2430	2430	2430	0
244	20240715	150500	31429860	2430	2430	2430	2430	49
245	20240715	150400	31310790	2425	2415	2425	2415	4253
246	20240715	150300	21038895	2410	2410	2410	2410	1053
247	20240715	150200	18501165	2410	2405	2410	2405	97
248	20240715	150100	18267825	2405	2405	2405	2405	0
249	20240715	150000	18267825	2405	2405	2410	2405	62
250	20240715	145900	18118710	2405	2405	2405	2405	1
251	20240715	145800	18116305	2395	2395	2395	2395	0
252	20240715	145700	18116305	2395	2395	2395	2395	0
253	20240715	145600	18116305	2395	2395	2395	2395	0
254	20240715	145500	18116305	2395	2395	2395	2395	2
255	20240715	145400	18111515	2405	2405	2405	2405	49
256	20240715	145300	17993670	2410	2410	2410	2410	0
257	20240715	145200	17993670	2410	2410	2410	2410	0
258	20240715	145100	17993670	2410	2410	2410	2410	0
259	20240715	145000	17993670	2410	2405	2410	2395	11
260	20240715	144900	17967300	2405	2405	2405	2405	49
261	20240715	144800	17849455	2395	2395	2395	2395	50
262	20240715	144700	17729705	2410	2410	2410	2410	0
263	20240715	144600	17729705	2410	2405	2410	2405	50
264	20240715	144500	17609450	2395	2400	2400	2395	55
265	20240715	144400	17477615	2410	2410	2410	2410	0
266	20240715	144300	17477615	2410	2410	2410	2410	0
267	20240715	144200	17477615	2410	2410	2410	2410	0
268	20240715	144100	17477615	2410	2410	2410	2410	0
269	20240715	144000	17477615	2410	2410	2410	2410	0
270	20240715	143900	17477615	2410	2410	2410	2410	49
271	20240715	143800	17359525	2405	2405	2405	2405	0
272	20240715	143700	17359525	2405	2405	2405	2405	0
273	20240715	143600	17359525	2405	2405	2405	2405	0
274	20240715	143500	17359525	2405	2405	2405	2405	0
275	20240715	143400	17359525	2405	2400	2405	2400	350
276	20240715	143300	16519280	2410	2410	2410	2410	0
277	20240715	143200	16519280	2410	2410	2410	2410	0
278	20240715	143100	16519280	2410	2400	2410	2400	1242
279	20240715	143000	13533220	2410	2410	2410	2410	1
280	20240715	142900	13530810	2410	2405	2410	2405	52
281	20240715	142800	13405505	2405	2405	2405	2405	30
282	20240715	142700	13333355	2405	2405	2405	2405	0
283	20240715	142600	13333355	2405	2405	2405	2405	0
284	20240715	142500	13333355	2405	2405	2405	2405	0
285	20240715	142400	13333355	2405	2405	2405	2405	0
286	20240715	142300	13333355	2405	2405	2405	2405	0
287	20240715	142200	13333355	2405	2405	2405	2405	0
288	20240715	142100	13333355	2405	2405	2405	2405	0
289	20240715	142000	13333355	2405	2405	2405	2405	0
290	20240715	141900	13333355	2405	2405	2405	2405	0
291	20240715	141800	13333355	2405	2405	2405	2405	0
292	20240715	141700	13333355	2405	2405	2405	2405	0
293	20240715	141600	13333355	2405	2405	2405	2405	0
294	20240715	141500	13333355	2405	2405	2405	2405	0
295	20240715	141400	13333355	2405	2405	2405	2405	49
296	20240715	141300	13215510	2395	2395	2395	2395	0
297	20240715	141200	13215510	2395	2400	2400	2395	127
298	20240715	141100	12911100	2400	2400	2400	2400	0
299	20240715	141000	12911100	2400	2400	2400	2400	21
300	20240715	140900	12860700	2400	2400	2400	2400	0
301	20240715	140800	12860700	2400	2400	2400	2400	0
302	20240715	140700	12860700	2400	2400	2400	2400	1
303	20240715	140600	12858300	2395	2395	2395	2395	0
304	20240715	140500	12858300	2395	2395	2395	2395	0
305	20240715	140400	12858300	2395	2395	2395	2395	0
306	20240715	140300	12858300	2395	2395	2395	2395	0
307	20240715	140200	12858300	2395	2395	2395	2395	0
308	20240715	140100	12858300	2395	2395	2395	2395	0
309	20240715	140000	12858300	2395	2395	2395	2395	0
310	20240715	135900	12858300	2395	2395	2395	2395	0
311	20240715	135800	12858300	2395	2395	2395	2395	0
312	20240715	135700	12858300	2395	2395	2395	2395	0
313	20240715	135600	12858300	2395	2395	2395	2395	28
314	20240715	135500	12791240	2395	2395	2395	2395	41
315	20240715	135400	12693045	2400	2400	2400	2400	0
316	20240715	135300	12693045	2400	2400	2400	2400	0
317	20240715	135200	12693045	2400	2400	2400	2400	0
318	20240715	135100	12693045	2400	2400	2400	2400	69
319	20240715	135000	12527445	2395	2395	2395	2395	0
320	20240715	134900	12527445	2395	2395	2395	2395	0
321	20240715	134800	12527445	2395	2395	2395	2395	0
322	20240715	134700	12527445	2395	2395	2395	2395	0
323	20240715	134600	12527445	2395	2395	2395	2395	0
324	20240715	134500	12527445	2395	2395	2395	2395	0
325	20240715	134400	12527445	2395	2395	2395	2395	0
326	20240715	134300	12527445	2395	2395	2395	2395	0
327	20240715	134200	12527445	2395	2395	2395	2395	0
328	20240715	134100	12527445	2395	2395	2395	2395	0
329	20240715	134000	12527445	2395	2395	2395	2395	0
330	20240715	133900	12527445	2395	2400	2400	2395	1684
331	20240715	133800	8493650	2415	2415	2415	2415	0
332	20240715	133700	8493650	2415	2415	2415	2415	0
333	20240715	133600	8493650	2415	2415	2415	2415	11
334	20240715	133500	8467085	2400	2400	2400	2400	0
335	20240715	133400	8467085	2400	2400	2400	2400	1
336	20240715	133300	8464685	2400	2400	2400	2400	0
337	20240715	133200	8464685	2400	2400	2400	2400	573
338	20240715	133100	7089485	2400	2400	2400	2400	0
339	20240715	133000	7089485	2400	2400	2400	2400	0
340	20240715	132900	7089485	2400	2400	2400	2400	0
341	20240715	132800	7089485	2400	2400	2400	2400	0
342	20240715	132700	7089485	2400	2400	2400	2400	389
343	20240715	132600	6155885	2400	2400	2400	2400	0
344	20240715	132500	6155885	2400	2400	2400	2400	0
345	20240715	132400	6155885	2400	2400	2400	2400	0
346	20240715	132300	6155885	2400	2400	2400	2400	0
347	20240715	132200	6155885	2400	2400	2400	2400	0
348	20240715	132100	6155885	2400	2400	2400	2400	0
349	20240715	132000	6155885	2400	2400	2400	2400	0
350	20240715	131900	6155885	2400	2405	2405	2400	420
351	20240715	131800	5146795	2405	2405	2405	2405	0
352	20240715	131700	5146795	2405	2405	2405	2405	58
353	20240715	131600	5007305	2405	2405	2405	2405	0
354	20240715	131500	5007305	2405	2405	2405	2405	0
355	20240715	131400	5007305	2405	2405	2405	2405	0
356	20240715	131300	5007305	2405	2405	2405	2405	0
357	20240715	131200	5007305	2405	2405	2405	2405	0
358	20240715	131100	5007305	2405	2405	2405	2405	31
359	20240715	131000	4932750	2405	2405	2405	2405	5
360	20240715	130900	4920725	2405	2405	2405	2405	0
361	20240715	130800	4920725	2405	2405	2405	2405	0
362	20240715	130700	4920725	2405	2405	2405	2405	0
363	20240715	130600	4920725	2405	2405	2405	2405	0
364	20240715	130500	4920725	2405	2405	2405	2405	0
365	20240715	130400	4920725	2405	2405	2405	2405	0
366	20240715	130300	4920725	2405	2405	2405	2405	0
367	20240715	130200	4920725	2405	2405	2405	2405	0
368	20240715	130100	4920725	2405	2405	2405	2405	0
369	20240715	130000	4920725	2405	2405	2405	2405	1
370	20240715	125900	4918320	2400	2400	2400	2400	0
371	20240715	125800	4918320	2400	2400	2400	2400	0
372	20240715	125700	4918320	2400	2400	2400	2400	0
373	20240715	125600	4918320	2400	2400	2400	2400	0
374	20240715	125500	4918320	2400	2400	2400	2400	0
375	20240715	125400	4918320	2400	2400	2400	2400	0
376	20240715	125300	4918320	2400	2400	2400	2400	0
377	20240715	125200	4918320	2400	2400	2400	2400	0
378	20240715	125100	4918320	2400	2400	2400	2400	0
379	20240715	125000	4918320	2400	2400	2400	2400	1
380	20240715	124900	4915920	2400	2400	2400	2400	0
381	20240715	124800	4915920	2400	2400	2400	2400	0
382	20240715	124700	4915920	2400	2400	2400	2400	0
383	20240715	124600	4915920	2400	2400	2400	2400	0
384	20240715	124500	4915920	2400	2400	2400	2400	1
385	20240715	124400	4913520	2400	2400	2400	2400	0
386	20240715	124300	4913520	2400	2400	2400	2400	0
387	20240715	124200	4913520	2400	2400	2400	2400	0
388	20240715	124100	4913520	2400	2400	2400	2400	0
389	20240715	124000	4913520	2400	2400	2400	2400	1
390	20240715	123900	4911120	2400	2400	2400	2400	0
391	20240715	123800	4911120	2400	2400	2400	2400	0
392	20240715	123700	4911120	2400	2400	2400	2400	0
393	20240715	123600	4911120	2400	2400	2400	2400	0
394	20240715	123500	4911120	2400	2400	2400	2400	1
395	20240715	123400	4908720	2400	2400	2400	2400	0
396	20240715	123300	4908720	2400	2400	2400	2400	0
397	20240715	123200	4908720	2400	2400	2400	2400	0
398	20240715	123100	4908720	2400	2400	2400	2400	0
399	20240715	123000	4908720	2400	2400	2400	2400	1
400	20240715	122900	4906320	2410	2410	2410	2410	0
401	20240715	122800	4906320	2410	2410	2410	2410	16
402	20240715	122700	4867760	2405	2405	2405	2405	0
403	20240715	122600	4867760	2405	2405	2405	2405	0
404	20240715	122500	4867760	2405	2405	2405	2405	1
405	20240715	122400	4865355	2400	2400	2400	2400	0
406	20240715	122300	4865355	2400	2400	2400	2400	0
407	20240715	122200	4865355	2400	2400	2400	2400	0
408	20240715	122100	4865355	2400	2400	2400	2400	627
409	20240715	122000	3360555	2400	2400	2400	2400	0
410	20240715	121900	3360555	2400	2400	2400	2400	0
411	20240715	121800	3360555	2400	2400	2400	2400	0
412	20240715	121700	3360555	2400	2400	2400	2400	0
413	20240715	121600	3360555	2400	2400	2400	2400	0
414	20240715	121500	3360555	2400	2400	2400	2400	0
415	20240715	121400	3360555	2400	2400	2400	2400	0
416	20240715	121300	3360555	2400	2400	2400	2400	0
417	20240715	121200	3360555	2400	2400	2400	2400	0
418	20240715	121100	3360555	2400	2400	2400	2400	1
419	20240715	121000	3358155	2400	2400	2400	2400	0
420	20240715	120900	3358155	2400	2400	2400	2400	0
421	20240715	120800	3358155	2400	2400	2400	2400	0
422	20240715	120700	3358155	2400	2400	2400	2400	0
423	20240715	120600	3358155	2400	2415	2415	2400	101
424	20240715	120500	3114255	2400	2400	2400	2400	0
425	20240715	120400	3114255	2400	2400	2400	2400	0
426	20240715	120300	3114255	2400	2400	2400	2400	0
427	20240715	120200	3114255	2400	2400	2400	2400	0
428	20240715	120100	3114255	2400	2400	2400	2400	1
429	20240715	120000	3111855	2400	2400	2400	2400	0
430	20240715	115900	3111855	2400	2400	2400	2400	0
431	20240715	115800	3111855	2400	2400	2400	2400	0
432	20240715	115700	3111855	2400	2400	2400	2400	0
433	20240715	115600	3111855	2400	2400	2400	2400	1
434	20240715	115500	3109455	2400	2400	2400	2400	0
435	20240715	115400	3109455	2400	2400	2400	2400	0
436	20240715	115300	3109455	2400	2400	2400	2400	0
437	20240715	115200	3109455	2400	2400	2400	2400	0
438	20240715	115100	3109455	2400	2400	2400	2400	1
439	20240715	115000	3107055	2400	2400	2400	2400	0
440	20240715	114900	3107055	2400	2400	2400	2400	0
441	20240715	114800	3107055	2400	2400	2400	2400	0
442	20240715	114700	3107055	2400	2400	2400	2400	1
443	20240715	114600	3104655	2400	2400	2400	2400	0
444	20240715	114500	3104655	2400	2400	2400	2400	0
445	20240715	114400	3104655	2400	2400	2400	2400	0
446	20240715	114300	3104655	2400	2400	2400	2400	0
447	20240715	114200	3104655	2400	2400	2400	2400	1
448	20240715	114100	3102255	2400	2400	2400	2400	0
449	20240715	114000	3102255	2400	2400	2400	2400	0
450	20240715	113900	3102255	2400	2400	2400	2400	0
451	20240715	113800	3102255	2400	2400	2400	2400	0
452	20240715	113700	3102255	2400	2400	2400	2400	1
453	20240715	113600	3099855	2415	2410	2415	2410	40
454	20240715	113500	3003260	2400	2400	2400	2400	0
455	20240715	113400	3003260	2400	2400	2400	2400	0
456	20240715	113300	3003260	2400	2400	2400	2400	0
457	20240715	113200	3003260	2400	2400	2400	2400	1
458	20240715	113100	3000860	2400	2400	2400	2400	0
459	20240715	113000	3000860	2400	2400	2400	2400	0
460	20240715	112900	3000860	2400	2400	2400	2400	0
461	20240715	112800	3000860	2400	2400	2400	2400	0
462	20240715	112700	3000860	2400	2400	2400	2400	1
463	20240715	112600	2998460	2400	2400	2400	2400	0
464	20240715	112500	2998460	2400	2400	2400	2400	0
465	20240715	112400	2998460	2400	2400	2400	2400	0
466	20240715	112300	2998460	2400	2400	2400	2400	0
467	20240715	112200	2998460	2400	2400	2400	2400	1
468	20240715	112100	2996060	2415	2415	2415	2415	0
469	20240715	112000	2996060	2415	2415	2415	2415	0
470	20240715	111900	2996060	2415	2415	2415	2415	6
471	20240715	111800	2981570	2400	2400	2400	2400	4
472	20240715	111700	2971970	2400	2400	2400	2400	1
473	20240715	111600	2969570	2400	2400	2400	2400	0
474	20240715	111500	2969570	2400	2400	2400	2400	0
475	20240715	111400	2969570	2400	2400	2400	2400	0
476	20240715	111300	2969570	2400	2400	2400	2400	0
477	20240715	111200	2969570	2400	2410	2410	2400	3
478	20240715	111100	2962350	2415	2415	2415	2415	1
479	20240715	111000	2959935	2400	2400	2400	2400	0
480	20240715	110900	2959935	2400	2400	2400	2400	0
481	20240715	110800	2959935	2400	2400	2400	2400	1
482	20240715	110700	2957535	2400	2400	2400	2400	0
483	20240715	110600	2957535	2400	2400	2400	2400	0
484	20240715	110500	2957535	2400	2400	2400	2400	0
485	20240715	110400	2957535	2400	2400	2400	2400	0
486	20240715	110300	2957535	2400	2400	2400	2400	1
487	20240715	110200	2955135	2415	2415	2415	2415	20
488	20240715	110100	2906835	2400	2400	2400	2400	0
489	20240715	110000	2906835	2400	2400	2400	2400	0
490	20240715	105900	2906835	2400	2400	2400	2400	0
491	20240715	105800	2906835	2400	2400	2400	2400	0
492	20240715	105700	2906835	2400	2400	2400	2400	0
493	20240715	105600	2906835	2400	2400	2400	2400	0
494	20240715	105500	2906835	2400	2400	2400	2400	0
495	20240715	105400	2906835	2400	2400	2400	2400	0
496	20240715	105300	2906835	2400	2400	2400	2400	1
497	20240715	105200	2904435	2400	2400	2400	2400	0
498	20240715	105100	2904435	2400	2400	2400	2400	0
499	20240715	105000	2904435	2400	2400	2400	2400	0
500	20240715	104900	2904435	2400	2400	2400	2400	0
501	20240715	104800	2904435	2400	2400	2400	2400	1
502	20240715	104700	2902035	2400	2400	2400	2400	0
503	20240715	104600	2902035	2400	2400	2400	2400	0
504	20240715	104500	2902035	2400	2400	2400	2400	0
505	20240715	104400	2902035	2400	2400	2400	2400	0
506	20240715	104300	2902035	2400	2400	2400	2400	9
507	20240715	104200	2880435	2400	2400	2400	2400	0
508	20240715	104100	2880435	2400	2400	2400	2400	0
509	20240715	104000	2880435	2400	2400	2400	2400	0
510	20240715	103900	2880435	2400	2400	2400	2400	0
511	20240715	103800	2880435	2400	2400	2400	2400	1
512	20240715	103700	2878035	2415	2415	2415	2415	0
513	20240715	103600	2878035	2415	2415	2415	2415	0
514	20240715	103500	2878035	2415	2415	2415	2415	0
515	20240715	103400	2878035	2415	2400	2415	2400	2
516	20240715	103300	2873220	2410	2410	2410	2410	0
517	20240715	103200	2873220	2410	2410	2410	2410	0
518	20240715	103100	2873220	2410	2410	2410	2410	1
519	20240715	103000	2870810	2400	2400	2400	2400	0
520	20240715	102900	2870810	2400	2400	2400	2400	1
521	20240715	102800	2868410	2400	2400	2400	2400	0
522	20240715	102700	2868410	2400	2400	2400	2400	260
523	20240715	102600	2244410	2400	2400	2400	2400	0
524	20240715	102500	2244410	2400	2400	2400	2400	0
525	20240715	102400	2244410	2400	2400	2400	2400	371
526	20240715	102300	1354010	2400	2400	2400	2400	0
527	20240715	102200	1354010	2400	2400	2400	2400	0
528	20240715	102100	1354010	2400	2400	2400	2400	0
529	20240715	102000	1354010	2400	2400	2400	2400	0
530	20240715	101900	1354010	2400	2400	2400	2400	1
531	20240715	101800	1351610	2400	2400	2400	2400	0
532	20240715	101700	1351610	2400	2400	2400	2400	0
533	20240715	101600	1351610	2400	2400	2400	2400	0
534	20240715	101500	1351610	2400	2400	2400	2400	0
535	20240715	101400	1351610	2400	2400	2400	2400	1
536	20240715	101300	1349210	2405	2405	2405	2405	200
537	20240715	101200	868210	2400	2400	2400	2400	0
538	20240715	101100	868210	2400	2400	2400	2400	0
539	20240715	101000	868210	2400	2400	2400	2400	0
540	20240715	100900	868210	2400	2400	2400	2400	1
541	20240715	100800	865810	2400	2400	2400	2400	1
542	20240715	100700	863410	2400	2400	2400	2400	0
543	20240715	100600	863410	2400	2400	2400	2400	0
544	20240715	100500	863410	2400	2400	2400	2400	0
545	20240715	100400	863410	2400	2400	2400	2400	1
546	20240715	100300	861010	2405	2405	2405	2405	14
547	20240715	100200	827340	2405	2405	2405	2405	0
548	20240715	100100	827340	2405	2405	2405	2405	1
549	20240715	100000	824935	2400	2400	2400	2400	0
550	20240715	095900	824935	2400	2400	2400	2400	1
551	20240715	095800	822535	2405	2405	2405	2405	0
552	20240715	095700	822535	2405	2405	2405	2405	0
553	20240715	095600	822535	2405	2405	2405	2405	1
554	20240715	095500	820130	2405	2400	2405	2400	2
555	20240715	095400	815325	2405	2405	2405	2405	0
556	20240715	095300	815325	2405	2405	2405	2405	4
557	20240715	095200	805705	2400	2400	2400	2400	0
558	20240715	095100	805705	2400	2400	2400	2400	0
559	20240715	095000	805705	2400	2405	2405	2400	2
560	20240715	094900	800900	2405	2405	2405	2405	0
561	20240715	094800	800900	2405	2405	2405	2405	1
562	20240715	094700	798495	2405	2405	2405	2405	0
563	20240715	094600	798495	2405	2405	2405	2405	1
564	20240715	094500	796090	2400	2400	2400	2400	1
565	20240715	094400	793690	2405	2405	2405	2405	0
566	20240715	094300	793690	2405	2405	2405	2405	1
567	20240715	094200	791285	2405	2405	2405	2405	1
568	20240715	094100	788880	2405	2405	2405	2405	0
569	20240715	094000	788880	2405	2405	2405	2405	0
570	20240715	093900	788880	2405	2405	2405	2405	1
571	20240715	093800	786475	2410	2410	2410	2410	0
572	20240715	093700	786475	2410	2410	2410	2410	0
573	20240715	093600	786475	2410	2410	2410	2410	1
574	20240715	093500	784065	2400	2400	2400	2400	1
575	20240715	093400	781665	2400	2400	2400	2400	0
576	20240715	093300	781665	2400	2400	2400	2400	0
577	20240715	093200	781665	2400	2400	2400	2400	0
578	20240715	093100	781665	2400	2400	2400	2400	0
579	20240715	093000	781665	2400	2400	2400	2400	1
580	20240715	092900	779265	2400	2400	2400	2400	0
581	20240715	092800	779265	2400	2400	2400	2400	0
582	20240715	092700	779265	2400	2400	2400	2400	0
583	20240715	092600	779265	2400	2400	2400	2400	0
584	20240715	092500	779265	2400	2400	2400	2400	1
585	20240715	092400	776865	2400	2400	2400	2400	0
586	20240715	092300	776865	2400	2400	2400	2400	0
587	20240715	092200	776865	2400	2400	2400	2400	0
588	20240715	092100	776865	2400	2405	2405	2400	18
589	20240715	092000	733620	2410	2410	2410	2410	0
590	20240715	091900	733620	2410	2410	2410	2410	0
591	20240715	091800	733620	2410	2410	2410	2410	0
592	20240715	091700	733620	2410	2410	2410	2410	198
593	20240715	091600	256440	2410	2410	2410	2410	1
594	20240715	091500	254030	2410	2410	2410	2410	0
595	20240715	091400	254030	2410	2410	2410	2410	0
596	20240715	091300	254030	2410	2410	2410	2410	5
597	20240715	091200	241980	2410	2410	2410	2410	0
598	20240715	091100	241980	2410	2410	2410	2410	1
599	20240715	091000	239570	2415	2415	2415	2415	2
600	20240715	090900	234740	2420	2420	2420	2420	0
601	20240715	090800	234740	2420	2420	2420	2420	1
602	20240715	090700	232320	2420	2420	2420	2420	81
603	20240715	090600	36300	2420	2420	2420	2420	1
604	20240715	090500	33880	2420	2420	2420	2420	0
605	20240715	090400	33880	2420	2420	2420	2420	0
606	20240715	090300	33880	2420	2420	2420	2420	0
607	20240715	090200	33880	2420	2420	2420	2420	1
608	20240715	090100	31460	2420	2420	2420	2420	1
609	20240715	090000	29040	2420	2420	2420	2420	12