KissMeData/019680/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	190800	27612800	2420	2420	2420	2420	470
3	20240716	190700	27612800	2420	2420	2420	2420	0
4	20240716	190600	27612800	2420	2420	2420	2420	0
5	20240716	190500	27612800	2420	2420	2420	2420	0
6	20240716	190400	27612800	2420	2420	2420	2420	0
7	20240716	190300	27612800	2420	2420	2420	2420	0
8	20240716	190200	27612800	2420	2420	2420	2420	0
9	20240716	190100	27612800	2420	2420	2420	2420	0
10	20240716	190000	27612800	2420	2420	2420	2420	0
11	20240716	185900	27612800	2420	2420	2420	2420	0
12	20240716	185800	27612800	2420	2420	2420	2420	0
13	20240716	185700	27612800	2420	2420	2420	2420	0
14	20240716	185600	27612800	2420	2420	2420	2420	0
15	20240716	185500	27612800	2420	2420	2420	2420	0
16	20240716	185400	27612800	2420	2420	2420	2420	0
17	20240716	185300	27612800	2420	2420	2420	2420	0
18	20240716	185200	27612800	2420	2420	2420	2420	0
19	20240716	185100	27612800	2420	2420	2420	2420	0
20	20240716	185000	27612800	2420	2420	2420	2420	0
21	20240716	184900	27612800	2420	2420	2420	2420	0
22	20240716	184800	27612800	2420	2420	2420	2420	0
23	20240716	184700	27612800	2420	2420	2420	2420	0
24	20240716	184600	27612800	2420	2420	2420	2420	0
25	20240716	184500	27612800	2420	2420	2420	2420	0
26	20240716	184400	27612800	2420	2420	2420	2420	0
27	20240716	184300	27612800	2420	2420	2420	2420	0
28	20240716	184200	27612800	2420	2420	2420	2420	0
29	20240716	184100	27612800	2420	2420	2420	2420	0
30	20240716	184000	27612800	2420	2420	2420	2420	0
31	20240716	183900	27612800	2420	2420	2420	2420	0
32	20240716	183800	27612800	2420	2420	2420	2420	470
33	20240716	183700	27612800	2420	2420	2420	2420	0
34	20240716	183600	27612800	2420	2420	2420	2420	0
35	20240716	183500	27612800	2420	2420	2420	2420	0
36	20240716	183400	27612800	2420	2420	2420	2420	0
37	20240716	183300	27612800	2420	2420	2420	2420	0
38	20240716	183200	27612800	2420	2420	2420	2420	0
39	20240716	183100	27612800	2420	2420	2420	2420	0
40	20240716	183000	27612800	2420	2420	2420	2420	0
41	20240716	182900	27612800	2420	2420	2420	2420	0
42	20240716	182800	27612800	2420	2420	2420	2420	0
43	20240716	182700	27612800	2420	2420	2420	2420	0
44	20240716	182600	27612800	2420	2420	2420	2420	0
45	20240716	182500	27612800	2420	2420	2420	2420	0
46	20240716	182400	27612800	2420	2420	2420	2420	0
47	20240716	182300	27612800	2420	2420	2420	2420	0
48	20240716	182200	27612800	2420	2420	2420	2420	0
49	20240716	182100	27612800	2420	2420	2420	2420	0
50	20240716	182000	27612800	2420	2420	2420	2420	0
51	20240716	181900	27612800	2420	2420	2420	2420	0
52	20240716	181800	27612800	2420	2420	2420	2420	0
53	20240716	181700	27612800	2420	2420	2420	2420	0
54	20240716	181600	27612800	2420	2420	2420	2420	0
55	20240716	181500	27612800	2420	2420	2420	2420	0
56	20240716	181400	27612800	2420	2420	2420	2420	0
57	20240716	181300	27612800	2420	2420	2420	2420	0
58	20240716	181200	27612800	2420	2420	2420	2420	0
59	20240716	181100	27612800	2420	2420	2420	2420	0
60	20240716	181000	27612800	2420	2420	2420	2420	0
61	20240716	180900	27612800	2420	2420	2420	2420	0
62	20240716	180800	27612800	2420	2420	2420	2420	470
63	20240716	180700	27612800	2420	2420	2420	2420	0
64	20240716	180600	27612800	2420	2420	2420	2420	0
65	20240716	180500	27612800	2420	2420	2420	2420	0
66	20240716	180400	27612800	2420	2420	2420	2420	0
67	20240716	180300	27612800	2420	2420	2420	2420	0
68	20240716	180200	27612800	2420	2420	2420	2420	0
69	20240716	180100	27612800	2420	2420	2420	2420	0
70	20240716	180000	27612800	2420	2420	2420	2420	0
71	20240716	175900	27612800	2420	2420	2420	2420	0
72	20240716	175800	27612800	2420	2420	2420	2420	0
73	20240716	175700	27612800	2420	2420	2420	2420	0
74	20240716	175600	27612800	2420	2420	2420	2420	0
75	20240716	175500	27612800	2420	2420	2420	2420	0
76	20240716	175400	27612800	2420	2420	2420	2420	0
77	20240716	175300	27612800	2420	2420	2420	2420	0
78	20240716	175200	27612800	2420	2420	2420	2420	0
79	20240716	175100	27612800	2420	2420	2420	2420	0
80	20240716	175000	27612800	2420	2420	2420	2420	0
81	20240716	174900	27612800	2420	2420	2420	2420	0
82	20240716	174800	27612800	2420	2420	2420	2420	0
83	20240716	174700	27612800	2420	2420	2420	2420	0
84	20240716	174600	27612800	2420	2420	2420	2420	0
85	20240716	174500	27612800	2420	2420	2420	2420	0
86	20240716	174400	27612800	2420	2420	2420	2420	0
87	20240716	174300	27612800	2420	2420	2420	2420	0
88	20240716	174200	27612800	2420	2420	2420	2420	0
89	20240716	174100	27612800	2420	2420	2420	2420	0
90	20240716	174000	27612800	2420	2420	2420	2420	0
91	20240716	173900	27612800	2420	2420	2420	2420	0
92	20240716	173800	27612800	2420	2420	2420	2420	470
93	20240716	173700	27612800	2420	2420	2420	2420	0
94	20240716	173600	27612800	2420	2420	2420	2420	0
95	20240716	173500	27612800	2420	2420	2420	2420	0
96	20240716	173400	27612800	2420	2420	2420	2420	0
97	20240716	173300	27612800	2420	2420	2420	2420	0
98	20240716	173200	27612800	2420	2420	2420	2420	0
99	20240716	173100	27612800	2420	2420	2420	2420	0
100	20240716	173000	27612800	2420	2420	2420	2420	0
101	20240716	172900	27612800	2420	2420	2420	2420	0
102	20240716	172800	27612800	2420	2420	2420	2420	0
103	20240716	172700	27612800	2420	2420	2420	2420	0
104	20240716	172600	27612800	2420	2420	2420	2420	0
105	20240716	172500	27612800	2420	2420	2420	2420	0
106	20240716	172400	27612800	2420	2420	2420	2420	0
107	20240716	172300	27612800	2420	2420	2420	2420	0
108	20240716	172200	27612800	2420	2420	2420	2420	0
109	20240716	172100	27612800	2420	2420	2420	2420	0
110	20240716	172000	27612800	2420	2420	2420	2420	0
111	20240716	171900	27612800	2420	2420	2420	2420	0
112	20240716	171800	27612800	2420	2420	2420	2420	0
113	20240716	171700	27612800	2420	2420	2420	2420	0
114	20240716	171600	27612800	2420	2420	2420	2420	0
115	20240716	171500	27612800	2420	2420	2420	2420	0
116	20240716	171400	27612800	2420	2420	2420	2420	0
117	20240716	171300	27612800	2420	2420	2420	2420	0
118	20240716	171200	27612800	2420	2420	2420	2420	0
119	20240716	171100	27612800	2420	2420	2420	2420	0
120	20240716	171000	27612800	2420	2420	2420	2420	0
121	20240716	170900	27612800	2420	2420	2420	2420	0
122	20240716	170800	27612800	2420	2420	2420	2420	470
123	20240716	170700	27612800	2420	2420	2420	2420	0
124	20240716	170600	27612800	2420	2420	2420	2420	0
125	20240716	170500	27612800	2420	2420	2420	2420	0
126	20240716	170400	27612800	2420	2420	2420	2420	0
127	20240716	170300	27612800	2420	2420	2420	2420	0
128	20240716	170200	27612800	2420	2420	2420	2420	0
129	20240716	170100	27612800	2420	2420	2420	2420	0
130	20240716	170000	27612800	2420	2420	2420	2420	0
131	20240716	165900	27612800	2420	2420	2420	2420	0
132	20240716	165800	27612800	2420	2420	2420	2420	0
133	20240716	165700	27612800	2420	2420	2420	2420	0
134	20240716	165600	27612800	2420	2420	2420	2420	0
135	20240716	165500	27612800	2420	2420	2420	2420	0
136	20240716	165400	27612800	2420	2420	2420	2420	0
137	20240716	165300	27612800	2420	2420	2420	2420	0
138	20240716	165200	27612800	2420	2420	2420	2420	0
139	20240716	165100	27612800	2420	2420	2420	2420	0
140	20240716	165000	27612800	2420	2420	2420	2420	0
141	20240716	164900	27612800	2420	2420	2420	2420	0
142	20240716	164800	27612800	2420	2420	2420	2420	0
143	20240716	164700	27612800	2420	2420	2420	2420	0
144	20240716	164600	27612800	2420	2420	2420	2420	0
145	20240716	164500	27612800	2420	2420	2420	2420	0
146	20240716	164400	27612800	2420	2420	2420	2420	0
147	20240716	164300	27612800	2420	2420	2420	2420	0
148	20240716	164200	27612800	2420	2420	2420	2420	0
149	20240716	164100	27612800	2420	2420	2420	2420	0
150	20240716	164000	27612800	2420	2420	2420	2420	0
151	20240716	163900	27612800	2420	2420	2420	2420	0
152	20240716	163800	27612800	2420	2420	2420	2420	470
153	20240716	163700	27612800	2420	2420	2420	2420	0
154	20240716	163600	27612800	2420	2420	2420	2420	0
155	20240716	163500	27612800	2420	2420	2420	2420	0
156	20240716	163400	27612800	2420	2420	2420	2420	0
157	20240716	163300	27612800	2420	2420	2420	2420	0
158	20240716	163200	27612800	2420	2420	2420	2420	0
159	20240716	163100	27612800	2420	2420	2420	2420	0
160	20240716	163000	27612800	2420	2420	2420	2420	0
161	20240716	162900	27612800	2420	2420	2420	2420	0
162	20240716	162800	27612800	2420	2420	2420	2420	0
163	20240716	162700	27612800	2420	2420	2420	2420	0
164	20240716	162600	27612800	2420	2420	2420	2420	0
165	20240716	162500	27612800	2420	2420	2420	2420	0
166	20240716	162400	27612800	2420	2420	2420	2420	0
167	20240716	162300	27612800	2420	2420	2420	2420	0
168	20240716	162200	27612800	2420	2420	2420	2420	0
169	20240716	162100	27612800	2420	2420	2420	2420	0
170	20240716	162000	27612800	2420	2420	2420	2420	0
171	20240716	161900	27612800	2420	2420	2420	2420	0
172	20240716	161800	27612800	2420	2420	2420	2420	0
173	20240716	161700	27612800	2420	2420	2420	2420	0
174	20240716	161600	27612800	2420	2420	2420	2420	0
175	20240716	161500	27612800	2420	2420	2420	2420	0
176	20240716	161400	27612800	2420	2420	2420	2420	0
177	20240716	161300	27612800	2420	2420	2420	2420	0
178	20240716	161200	27612800	2420	2420	2420	2420	0
179	20240716	161100	27612800	2420	2420	2420	2420	0
180	20240716	161000	27612800	2420	2420	2420	2420	0
181	20240716	160900	27612800	2420	2420	2420	2420	0
182	20240716	160800	27612800	2420	2420	2420	2420	470
183	20240716	160700	27612800	2420	2420	2420	2420	0
184	20240716	160600	27612800	2420	2420	2420	2420	0
185	20240716	160500	27612800	2420	2420	2420	2420	0
186	20240716	160400	27612800	2420	2420	2420	2420	0
187	20240716	160300	27612800	2420	2420	2420	2420	0
188	20240716	160200	27612800	2420	2420	2420	2420	0
189	20240716	160100	27612800	2420	2420	2420	2420	0
190	20240716	160000	27612800	2420	2420	2420	2420	0
191	20240716	155900	27612800	2420	2420	2420	2420	0
192	20240716	155800	27612800	2420	2420	2420	2420	0
193	20240716	155700	27612800	2420	2420	2420	2420	0
194	20240716	155600	27612800	2420	2420	2420	2420	0
195	20240716	155500	27612800	2420	2420	2420	2420	0
196	20240716	155400	27612800	2420	2420	2420	2420	0
197	20240716	155300	27612800	2420	2420	2420	2420	0
198	20240716	155200	27612800	2420	2420	2420	2420	0
199	20240716	155100	27612800	2420	2420	2420	2420	0
200	20240716	155000	27612800	2420	2420	2420	2420	0
201	20240716	154900	27612800	2420	2420	2420	2420	0
202	20240716	154800	27612800	2420	2420	2420	2420	0
203	20240716	154700	27612800	2420	2420	2420	2420	0
204	20240716	154600	27612800	2420	2420	2420	2420	0
205	20240716	154500	27612800	2420	2420	2420	2420	0
206	20240716	154400	27612800	2420	2420	2420	2420	0
207	20240716	154300	27612800	2420	2420	2420	2420	0
208	20240716	154200	27612800	2420	2420	2420	2420	0
209	20240716	154100	27612800	2420	2420	2420	2420	0
210	20240716	154000	27612800	2420	2420	2420	2420	0
211	20240716	153900	27612800	2420	2420	2420	2420	0
212	20240716	153800	27612800	2420	2420	2420	2420	470
213	20240716	153700	27612800	2420	2420	2420	2420	0
214	20240716	153600	27612800	2420	2420	2420	2420	0
215	20240716	153500	27612800	2420	2420	2420	2420	0
216	20240716	153400	27612800	2420	2420	2420	2420	0
217	20240716	153300	27612800	2420	2420	2420	2420	0
218	20240716	153200	27612800	2420	2420	2420	2420	0
219	20240716	153100	27612800	2420	2420	2420	2420	0
220	20240716	153000	27612800	2420	2420	2420	2420	470
221	20240716	152900	26475400	2420	2420	2420	2420	0
222	20240716	152800	26475400	2420	2420	2420	2420	0
223	20240716	152700	26475400	2420	2420	2420	2420	0
224	20240716	152600	26475400	2420	2420	2420	2420	0
225	20240716	152500	26475400	2420	2420	2420	2420	0
226	20240716	152400	26475400	2420	2420	2420	2420	0
227	20240716	152300	26475400	2420	2420	2420	2420	0
228	20240716	152200	26475400	2420	2420	2420	2420	0
229	20240716	152100	26475400	2420	2420	2420	2420	0
230	20240716	152000	26475400	2420	2420	2420	2420	0
231	20240716	151900	26475400	2420	2420	2420	2400	10
232	20240716	151800	26451360	2400	2400	2400	2400	0
233	20240716	151700	26451360	2400	2400	2400	2400	17
234	20240716	151600	26410560	2400	2400	2400	2400	0
235	20240716	151500	26410560	2400	2400	2400	2400	21
236	20240716	151400	26360160	2400	2400	2400	2400	0
237	20240716	151300	26360160	2400	2400	2400	2400	0
238	20240716	151200	26360160	2400	2400	2400	2400	0
239	20240716	151100	26360160	2400	2400	2400	2400	40
240	20240716	151000	26264160	2420	2420	2420	2420	0
241	20240716	150900	26264160	2420	2420	2420	2420	3
242	20240716	150800	26256900	2400	2400	2400	2400	0
243	20240716	150700	26256900	2400	2400	2400	2400	0
244	20240716	150600	26256900	2400	2400	2400	2400	0
245	20240716	150500	26256900	2400	2400	2400	2400	0
246	20240716	150400	26256900	2400	2400	2400	2400	79
247	20240716	150300	26067300	2420	2420	2420	2420	0
248	20240716	150200	26067300	2420	2420	2420	2420	1
249	20240716	150100	26064880	2400	2400	2400	2400	0
250	20240716	150000	26064880	2400	2400	2400	2400	0
251	20240716	145900	26064880	2400	2400	2400	2400	70
252	20240716	145800	25896880	2400	2400	2400	2400	0
253	20240716	145700	25896880	2400	2400	2400	2400	0
254	20240716	145600	25896880	2400	2400	2400	2400	74
255	20240716	145500	25719280	2420	2420	2420	2420	0
256	20240716	145400	25719280	2420	2420	2420	2420	0
257	20240716	145300	25719280	2420	2420	2420	2420	0
258	20240716	145200	25719280	2420	2420	2420	2420	1
259	20240716	145100	25716860	2400	2400	2400	2400	0
260	20240716	145000	25716860	2400	2400	2400	2400	0
261	20240716	144900	25716860	2400	2400	2400	2400	75
262	20240716	144800	25536860	2400	2400	2400	2400	0
263	20240716	144700	25536860	2400	2400	2400	2400	0
264	20240716	144600	25536860	2400	2400	2400	2400	0
265	20240716	144500	25536860	2400	2400	2400	2400	0
266	20240716	144400	25536860	2400	2400	2400	2400	0
267	20240716	144300	25536860	2400	2400	2400	2400	0
268	20240716	144200	25536860	2400	2400	2400	2400	1
269	20240716	144100	25534460	2400	2400	2400	2400	111
270	20240716	144000	25268060	2420	2420	2420	2420	0
271	20240716	143900	25268060	2420	2420	2420	2420	0
272	20240716	143800	25268060	2420	2420	2420	2420	0
273	20240716	143700	25268060	2420	2420	2420	2420	0
274	20240716	143600	25268060	2420	2420	2420	2420	0
275	20240716	143500	25268060	2420	2420	2420	2420	1
276	20240716	143400	25265640	2405	2405	2405	2405	10
277	20240716	143300	25241590	2420	2420	2420	2420	0
278	20240716	143200	25241590	2420	2420	2420	2420	0
279	20240716	143100	25241590	2420	2420	2420	2420	0
280	20240716	143000	25241590	2420	2420	2420	2420	1
281	20240716	142900	25239170	2400	2400	2400	2400	0
282	20240716	142800	25239170	2400	2400	2400	2400	0
283	20240716	142700	25239170	2400	2400	2400	2400	0
284	20240716	142600	25239170	2400	2400	2400	2400	0
285	20240716	142500	25239170	2400	2400	2400	2400	0
286	20240716	142400	25239170	2400	2400	2400	2400	0
287	20240716	142300	25239170	2400	2400	2400	2400	0
288	20240716	142200	25239170	2400	2400	2400	2400	0
289	20240716	142100	25239170	2400	2400	2400	2400	0
290	20240716	142000	25239170	2400	2400	2400	2400	0
291	20240716	141900	25239170	2400	2400	2400	2400	0
292	20240716	141800	25239170	2400	2400	2400	2400	0
293	20240716	141700	25239170	2400	2400	2400	2400	0
294	20240716	141600	25239170	2400	2400	2400	2400	0
295	20240716	141500	25239170	2400	2400	2400	2400	0
296	20240716	141400	25239170	2400	2400	2400	2400	0
297	20240716	141300	25239170	2400	2400	2400	2400	1
298	20240716	141200	25236770	2420	2420	2420	2420	0
299	20240716	141100	25236770	2420	2420	2420	2420	0
300	20240716	141000	25236770	2420	2420	2420	2420	10
301	20240716	140900	25212570	2400	2400	2400	2400	0
302	20240716	140800	25212570	2400	2400	2400	2400	78
303	20240716	140700	25025370	2420	2420	2420	2420	0
304	20240716	140600	25025370	2420	2420	2420	2420	0
305	20240716	140500	25025370	2420	2420	2420	2420	0
306	20240716	140400	25025370	2420	2420	2420	2420	0
307	20240716	140300	25025370	2420	2420	2420	2420	0
308	20240716	140200	25025370	2420	2420	2420	2420	0
309	20240716	140100	25025370	2420	2420	2420	2420	0
310	20240716	140000	25025370	2420	2420	2420	2420	0
311	20240716	135900	25025370	2420	2420	2420	2420	0
312	20240716	135800	25025370	2420	2420	2420	2420	0
313	20240716	135700	25025370	2420	2420	2420	2420	0
314	20240716	135600	25025370	2420	2420	2420	2420	0
315	20240716	135500	25025370	2420	2420	2420	2420	0
316	20240716	135400	25025370	2420	2420	2420	2420	0
317	20240716	135300	25025370	2420	2420	2420	2420	0
318	20240716	135200	25025370	2420	2420	2420	2420	0
319	20240716	135100	25025370	2420	2420	2420	2420	0
320	20240716	135000	25025370	2420	2420	2420	2420	0
321	20240716	134900	25025370	2420	2420	2420	2420	250
322	20240716	134800	24420370	2400	2400	2400	2400	75
323	20240716	134700	24240370	2420	2420	2420	2420	0
324	20240716	134600	24240370	2420	2420	2420	2420	0
325	20240716	134500	24240370	2420	2420	2420	2420	0
326	20240716	134400	24240370	2420	2420	2420	2420	0
327	20240716	134300	24240370	2420	2420	2420	2420	0
328	20240716	134200	24240370	2420	2420	2420	2420	0
329	20240716	134100	24240370	2420	2420	2420	2420	0
330	20240716	134000	24240370	2420	2420	2420	2420	0
331	20240716	133900	24240370	2420	2420	2420	2420	1
332	20240716	133800	24237950	2420	2420	2420	2420	0
333	20240716	133700	24237950	2420	2420	2420	2420	0
334	20240716	133600	24237950	2420	2420	2420	2420	0
335	20240716	133500	24237950	2420	2420	2420	2420	0
336	20240716	133400	24237950	2420	2420	2420	2420	0
337	20240716	133300	24237950	2420	2420	2420	2420	0
338	20240716	133200	24237950	2420	2420	2420	2420	0
339	20240716	133100	24237950	2420	2420	2420	2420	0
340	20240716	133000	24237950	2420	2420	2420	2420	0
341	20240716	132900	24237950	2420	2420	2420	2420	0
342	20240716	132800	24237950	2420	2420	2420	2420	0
343	20240716	132700	24237950	2420	2420	2420	2420	0
344	20240716	132600	24237950	2420	2420	2420	2420	0
345	20240716	132500	24237950	2420	2420	2420	2420	0
346	20240716	132400	24237950	2420	2420	2420	2420	0
347	20240716	132300	24237950	2420	2420	2420	2420	0
348	20240716	132200	24237950	2420	2420	2420	2420	0
349	20240716	132100	24237950	2420	2420	2420	2420	0
350	20240716	132000	24237950	2420	2420	2420	2420	0
351	20240716	131900	24237950	2420	2420	2420	2420	0
352	20240716	131800	24237950	2420	2420	2420	2420	0
353	20240716	131700	24237950	2420	2420	2420	2420	0
354	20240716	131600	24237950	2420	2420	2420	2420	0
355	20240716	131500	24237950	2420	2420	2420	2420	1
356	20240716	131400	24235530	2420	2420	2420	2420	0
357	20240716	131300	24235530	2420	2420	2420	2420	0
358	20240716	131200	24235530	2420	2420	2420	2420	0
359	20240716	131100	24235530	2420	2420	2420	2420	0
360	20240716	131000	24235530	2420	2420	2420	2420	0
361	20240716	130900	24235530	2420	2420	2420	2420	0
362	20240716	130800	24235530	2420	2420	2420	2420	50
363	20240716	130700	24114530	2415	2410	2415	2410	706
364	20240716	130600	22409555	2400	2400	2400	2400	0
365	20240716	130500	22409555	2400	2400	2400	2400	0
366	20240716	130400	22409555	2400	2400	2400	2400	1
367	20240716	130300	22407155	2400	2400	2400	2400	0
368	20240716	130200	22407155	2400	2400	2400	2400	41
369	20240716	130100	22308755	2400	2400	2400	2400	0
370	20240716	130000	22308755	2400	2400	2400	2400	75
371	20240716	125900	22128755	2400	2405	2405	2400	45
372	20240716	125800	22020735	2415	2415	2415	2415	0
373	20240716	125700	22020735	2415	2415	2415	2415	0
374	20240716	125600	22020735	2415	2415	2415	2415	0
375	20240716	125500	22020735	2415	2415	2415	2415	0
376	20240716	125400	22020735	2415	2415	2415	2415	0
377	20240716	125300	22020735	2415	2415	2415	2415	0
378	20240716	125200	22020735	2415	2415	2415	2415	0
379	20240716	125100	22020735	2415	2415	2415	2415	0
380	20240716	125000	22020735	2415	2415	2415	2415	0
381	20240716	124900	22020735	2415	2415	2415	2415	0
382	20240716	124800	22020735	2415	2415	2415	2415	217
383	20240716	124700	21496680	2415	2415	2415	2415	0
384	20240716	124600	21496680	2415	2415	2415	2415	0
385	20240716	124500	21496680	2415	2415	2415	2415	0
386	20240716	124400	21496680	2415	2415	2415	2415	0
387	20240716	124300	21496680	2415	2415	2415	2415	0
388	20240716	124200	21496680	2415	2415	2415	2415	0
389	20240716	124100	21496680	2415	2415	2415	2415	0
390	20240716	124000	21496680	2415	2415	2415	2415	0
391	20240716	123900	21496680	2415	2415	2415	2415	0
392	20240716	123800	21496680	2415	2415	2415	2415	0
393	20240716	123700	21496680	2415	2415	2415	2415	0
394	20240716	123600	21496680	2415	2415	2415	2415	40
395	20240716	123500	21400080	2415	2415	2415	2415	41
396	20240716	123400	21301065	2405	2405	2405	2405	1
397	20240716	123300	21298660	2405	2405	2405	2405	0
398	20240716	123200	21298660	2405	2405	2405	2405	0
399	20240716	123100	21298660	2405	2405	2405	2405	0
400	20240716	123000	21298660	2405	2405	2405	2405	0
401	20240716	122900	21298660	2405	2405	2405	2405	0
402	20240716	122800	21298660	2405	2405	2405	2405	0
403	20240716	122700	21298660	2405	2405	2405	2405	271
404	20240716	122600	20646905	2405	2405	2405	2405	0
405	20240716	122500	20646905	2405	2405	2405	2405	0
406	20240716	122400	20646905	2405	2405	2405	2405	0
407	20240716	122300	20646905	2405	2405	2405	2405	10
408	20240716	122200	20622855	2415	2415	2415	2415	0
409	20240716	122100	20622855	2415	2415	2415	2415	0
410	20240716	122000	20622855	2415	2415	2415	2415	0
411	20240716	121900	20622855	2415	2415	2415	2415	0
412	20240716	121800	20622855	2415	2415	2415	2415	0
413	20240716	121700	20622855	2415	2415	2415	2415	0
414	20240716	121600	20622855	2415	2415	2415	2415	0
415	20240716	121500	20622855	2415	2415	2415	2415	0
416	20240716	121400	20622855	2415	2415	2415	2415	0
417	20240716	121300	20622855	2415	2415	2415	2415	0
418	20240716	121200	20622855	2415	2415	2415	2415	0
419	20240716	121100	20622855	2415	2415	2415	2415	0
420	20240716	121000	20622855	2415	2415	2415	2415	301
421	20240716	120900	19895940	2400	2400	2400	2400	0
422	20240716	120800	19895940	2400	2400	2400	2400	0
423	20240716	120700	19895940	2400	2400	2400	2400	0
424	20240716	120600	19895940	2400	2400	2400	2400	0
425	20240716	120500	19895940	2400	2400	2400	2400	0
426	20240716	120400	19895940	2400	2400	2400	2400	0
427	20240716	120300	19895940	2400	2400	2400	2400	0
428	20240716	120200	19895940	2400	2400	2400	2400	77
429	20240716	120100	19711140	2420	2420	2420	2420	0
430	20240716	120000	19711140	2420	2420	2420	2420	0
431	20240716	115900	19711140	2420	2420	2420	2420	0
432	20240716	115800	19711140	2420	2420	2420	2420	0
433	20240716	115700	19711140	2420	2420	2420	2420	0
434	20240716	115600	19711140	2420	2420	2420	2420	0
435	20240716	115500	19711140	2420	2420	2420	2420	0
436	20240716	115400	19711140	2420	2420	2420	2420	0
437	20240716	115300	19711140	2420	2420	2420	2420	0
438	20240716	115200	19711140	2420	2420	2420	2420	0
439	20240716	115100	19711140	2420	2420	2420	2420	0
440	20240716	115000	19711140	2420	2420	2420	2420	0
441	20240716	114900	19711140	2420	2420	2420	2420	1
442	20240716	114800	19708720	2400	2400	2400	2400	0
443	20240716	114700	19708720	2400	2400	2400	2400	0
444	20240716	114600	19708720	2400	2400	2400	2400	0
445	20240716	114500	19708720	2400	2400	2400	2400	76
446	20240716	114400	19526320	2400	2400	2400	2400	0
447	20240716	114300	19526320	2400	2400	2400	2400	0
448	20240716	114200	19526320	2400	2400	2400	2400	0
449	20240716	114100	19526320	2400	2400	2400	2400	0
450	20240716	114000	19526320	2400	2400	2400	2400	0
451	20240716	113900	19526320	2400	2400	2400	2400	0
452	20240716	113800	19526320	2400	2400	2400	2400	0
453	20240716	113700	19526320	2400	2400	2400	2400	0
454	20240716	113600	19526320	2400	2400	2400	2400	0
455	20240716	113500	19526320	2400	2400	2400	2400	0
456	20240716	113400	19526320	2400	2400	2400	2400	0
457	20240716	113300	19526320	2400	2400	2400	2400	50
458	20240716	113200	19406320	2400	2400	2400	2400	0
459	20240716	113100	19406320	2400	2400	2400	2400	68
460	20240716	113000	19243120	2400	2400	2400	2400	0
461	20240716	112900	19243120	2400	2400	2400	2400	0
462	20240716	112800	19243120	2400	2400	2400	2400	0
463	20240716	112700	19243120	2400	2400	2400	2400	0
464	20240716	112600	19243120	2400	2400	2400	2400	99
465	20240716	112500	19005520	2400	2400	2400	2400	10
466	20240716	112400	18981520	2400	2400	2400	2400	0
467	20240716	112300	18981520	2400	2400	2400	2400	0
468	20240716	112200	18981520	2400	2400	2400	2400	20
469	20240716	112100	18933520	2415	2415	2415	2415	0
470	20240716	112000	18933520	2415	2415	2415	2415	0
471	20240716	111900	18933520	2415	2415	2415	2415	0
472	20240716	111800	18933520	2415	2415	2415	2415	0
473	20240716	111700	18933520	2415	2415	2415	2415	0
474	20240716	111600	18933520	2415	2415	2415	2415	0
475	20240716	111500	18933520	2415	2415	2415	2415	66
476	20240716	111400	18774130	2415	2415	2415	2415	0
477	20240716	111300	18774130	2415	2415	2415	2415	0
478	20240716	111200	18774130	2415	2415	2415	2415	0
479	20240716	111100	18774130	2415	2415	2415	2415	0
480	20240716	111000	18774130	2415	2415	2415	2415	0
481	20240716	110900	18774130	2415	2415	2415	2415	0
482	20240716	110800	18774130	2415	2415	2415	2415	0
483	20240716	110700	18774130	2415	2415	2415	2415	0
484	20240716	110600	18774130	2415	2415	2415	2415	0
485	20240716	110500	18774130	2415	2415	2415	2415	0
486	20240716	110400	18774130	2415	2415	2415	2415	0
487	20240716	110300	18774130	2415	2415	2415	2415	0
488	20240716	110200	18774130	2415	2415	2415	2415	345
489	20240716	110100	17940955	2405	2405	2405	2405	981
490	20240716	110000	15581650	2405	2405	2405	2405	3
491	20240716	105900	15574435	2405	2405	2405	2405	0
492	20240716	105800	15574435	2405	2405	2405	2405	0
493	20240716	105700	15574435	2405	2405	2405	2405	0
494	20240716	105600	15574435	2405	2405	2405	2405	0
495	20240716	105500	15574435	2405	2405	2405	2405	1
496	20240716	105400	15572030	2395	2395	2395	2395	0
497	20240716	105300	15572030	2395	2395	2395	2395	0
498	20240716	105200	15572030	2395	2395	2395	2395	0
499	20240716	105100	15572030	2395	2395	2395	2395	0
500	20240716	105000	15572030	2395	2395	2395	2395	0
501	20240716	104900	15572030	2395	2395	2395	2395	0
502	20240716	104800	15572030	2395	2395	2395	2395	0
503	20240716	104700	15572030	2395	2395	2395	2395	0
504	20240716	104600	15572030	2395	2395	2395	2395	0
505	20240716	104500	15572030	2395	2395	2395	2395	0
506	20240716	104400	15572030	2395	2395	2395	2395	0
507	20240716	104300	15572030	2395	2395	2395	2395	0
508	20240716	104200	15572030	2395	2395	2395	2395	0
509	20240716	104100	15572030	2395	2395	2395	2395	0
510	20240716	104000	15572030	2395	2395	2395	2395	0
511	20240716	103900	15572030	2395	2395	2395	2395	0
512	20240716	103800	15572030	2395	2395	2395	2395	0
513	20240716	103700	15572030	2395	2395	2395	2395	0
514	20240716	103600	15572030	2395	2395	2395	2395	0
515	20240716	103500	15572030	2395	2395	2395	2395	0
516	20240716	103400	15572030	2395	2395	2395	2395	0
517	20240716	103300	15572030	2395	2395	2395	2395	0
518	20240716	103200	15572030	2395	2395	2395	2395	0
519	20240716	103100	15572030	2395	2395	2395	2395	0
520	20240716	103000	15572030	2395	2395	2395	2395	0
521	20240716	102900	15572030	2395	2395	2395	2395	0
522	20240716	102800	15572030	2395	2395	2395	2395	2060
523	20240716	102700	10638330	2390	2390	2390	2390	0
524	20240716	102600	10638330	2390	2390	2390	2390	0
525	20240716	102500	10638330	2390	2390	2390	2390	74
526	20240716	102400	10461470	2390	2390	2390	2390	0
527	20240716	102300	10461470	2390	2390	2390	2390	0
528	20240716	102200	10461470	2390	2390	2390	2390	0
529	20240716	102100	10461470	2390	2390	2390	2390	50
530	20240716	102000	10341970	2395	2395	2395	2395	0
531	20240716	101900	10341970	2395	2395	2395	2395	24
532	20240716	101800	10284490	2395	2405	2405	2395	3280
533	20240716	101700	2427025	2405	2405	2405	2405	0
534	20240716	101600	2427025	2405	2405	2405	2405	190
535	20240716	101500	1970075	2410	2410	2410	2410	0
536	20240716	101400	1970075	2410	2410	2410	2410	0
537	20240716	101300	1970075	2410	2410	2410	2410	0
538	20240716	101200	1970075	2410	2410	2410	2410	2
539	20240716	101100	1965255	2410	2410	2410	2410	0
540	20240716	101000	1965255	2410	2410	2410	2410	0
541	20240716	100900	1965255	2410	2410	2410	2410	0
542	20240716	100800	1965255	2410	2410	2410	2410	0
543	20240716	100700	1965255	2410	2410	2410	2410	0
544	20240716	100600	1965255	2410	2410	2410	2410	5
545	20240716	100500	1953205	2410	2410	2410	2410	0
546	20240716	100400	1953205	2410	2410	2410	2410	5
547	20240716	100300	1941155	2415	2415	2415	2415	0
548	20240716	100200	1941155	2415	2415	2415	2415	0
549	20240716	100100	1941155	2415	2415	2415	2415	1
550	20240716	100000	1938740	2415	2415	2415	2415	0
551	20240716	095900	1938740	2415	2415	2415	2415	0
552	20240716	095800	1938740	2415	2415	2415	2415	0
553	20240716	095700	1938740	2415	2415	2415	2415	0
554	20240716	095600	1938740	2415	2415	2415	2415	0
555	20240716	095500	1938740	2415	2415	2415	2415	0
556	20240716	095400	1938740	2415	2415	2415	2415	1
557	20240716	095300	1936325	2410	2410	2410	2410	76
558	20240716	095200	1753165	2410	2410	2410	2410	10
559	20240716	095100	1729065	2410	2410	2410	2410	0
560	20240716	095000	1729065	2410	2410	2410	2410	0
561	20240716	094900	1729065	2410	2410	2410	2410	0
562	20240716	094800	1729065	2410	2410	2410	2410	0
563	20240716	094700	1729065	2410	2410	2410	2410	0
564	20240716	094600	1729065	2410	2410	2410	2410	1
565	20240716	094500	1726655	2410	2410	2410	2410	1
566	20240716	094400	1724245	2405	2405	2405	2405	0
567	20240716	094300	1724245	2405	2405	2405	2405	0
568	20240716	094200	1724245	2405	2405	2405	2405	189
569	20240716	094100	1269700	2405	2405	2405	2405	0
570	20240716	094000	1269700	2405	2405	2405	2405	0
571	20240716	093900	1269700	2405	2415	2415	2405	2
572	20240716	093800	1264880	2415	2415	2415	2415	1
573	20240716	093700	1262465	2415	2415	2415	2415	1
574	20240716	093600	1260050	2410	2410	2410	2410	0
575	20240716	093500	1260050	2410	2410	2410	2410	183
576	20240716	093400	819020	2415	2415	2415	2415	0
577	20240716	093300	819020	2415	2415	2415	2415	0
578	20240716	093200	819020	2415	2415	2415	2415	0
579	20240716	093100	819020	2415	2415	2415	2415	0
580	20240716	093000	819020	2415	2415	2415	2415	1
581	20240716	092900	816605	2415	2415	2415	2415	0
582	20240716	092800	816605	2415	2415	2415	2415	0
583	20240716	092700	816605	2415	2415	2415	2415	0
584	20240716	092600	816605	2415	2415	2415	2415	0
585	20240716	092500	816605	2415	2415	2415	2415	0
586	20240716	092400	816605	2415	2415	2415	2415	2
587	20240716	092300	811775	2415	2415	2415	2415	0
588	20240716	092200	811775	2415	2415	2415	2415	0
589	20240716	092100	811775	2415	2415	2415	2415	10
590	20240716	092000	787625	2415	2415	2415	2415	70
591	20240716	091900	618575	2415	2415	2415	2415	0
592	20240716	091800	618575	2415	2415	2415	2415	0
593	20240716	091700	618575	2415	2415	2415	2415	0
594	20240716	091600	618575	2415	2415	2415	2415	203
595	20240716	091500	128330	2415	2415	2415	2415	1
596	20240716	091400	125915	2415	2415	2415	2415	0
597	20240716	091300	125915	2415	2415	2415	2415	0
598	20240716	091200	125915	2415	2415	2415	2415	4
599	20240716	091100	116255	2415	2415	2415	2415	0
600	20240716	091000	116255	2415	2415	2415	2415	0
601	20240716	090900	116255	2415	2415	2415	2415	0
602	20240716	090800	116255	2415	2415	2415	2415	0
603	20240716	090700	116255	2415	2415	2415	2415	0
604	20240716	090600	116255	2415	2415	2415	2415	0
605	20240716	090500	116255	2415	2415	2415	2415	15
606	20240716	090400	80030	2420	2420	2420	2420	0
607	20240716	090300	80030	2420	2425	2425	2420	21
608	20240716	090200	29160	2430	2430	2430	2430	0
609	20240716	090100	29160	2430	2430	2430	2430	0
610	20240716	090000	29160	2430	2430	2430	2430	12