KissMeData/019680/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	190700	36875880	2420	2420	2420	2420	850
3	20240711	190600	36875880	2420	2420	2420	2420	0
4	20240711	190500	36875880	2420	2420	2420	2420	0
5	20240711	190400	36875880	2420	2420	2420	2420	0
6	20240711	190300	36875880	2420	2420	2420	2420	0
7	20240711	190200	36875880	2420	2420	2420	2420	0
8	20240711	190100	36875880	2420	2420	2420	2420	0
9	20240711	190000	36875880	2420	2420	2420	2420	0
10	20240711	185900	36875880	2420	2420	2420	2420	0
11	20240711	185800	36875880	2420	2420	2420	2420	0
12	20240711	185700	36875880	2420	2420	2420	2420	0
13	20240711	185600	36875880	2420	2420	2420	2420	0
14	20240711	185500	36875880	2420	2420	2420	2420	0
15	20240711	185400	36875880	2420	2420	2420	2420	0
16	20240711	185300	36875880	2420	2420	2420	2420	0
17	20240711	185200	36875880	2420	2420	2420	2420	0
18	20240711	185100	36875880	2420	2420	2420	2420	0
19	20240711	185000	36875880	2420	2420	2420	2420	0
20	20240711	184900	36875880	2420	2420	2420	2420	0
21	20240711	184800	36875880	2420	2420	2420	2420	0
22	20240711	184700	36875880	2420	2420	2420	2420	0
23	20240711	184600	36875880	2420	2420	2420	2420	0
24	20240711	184500	36875880	2420	2420	2420	2420	0
25	20240711	184400	36875880	2420	2420	2420	2420	0
26	20240711	184300	36875880	2420	2420	2420	2420	0
27	20240711	184200	36875880	2420	2420	2420	2420	0
28	20240711	184100	36875880	2420	2420	2420	2420	0
29	20240711	184000	36875880	2420	2420	2420	2420	0
30	20240711	183900	36875880	2420	2420	2420	2420	0
31	20240711	183800	36875880	2420	2420	2420	2420	0
32	20240711	183700	36875880	2420	2420	2420	2420	850
33	20240711	183600	36875880	2420	2420	2420	2420	0
34	20240711	183500	36875880	2420	2420	2420	2420	0
35	20240711	183400	36875880	2420	2420	2420	2420	0
36	20240711	183300	36875880	2420	2420	2420	2420	0
37	20240711	183200	36875880	2420	2420	2420	2420	0
38	20240711	183100	36875880	2420	2420	2420	2420	0
39	20240711	183000	36875880	2420	2420	2420	2420	0
40	20240711	182900	36875880	2420	2420	2420	2420	0
41	20240711	182800	36875880	2420	2420	2420	2420	0
42	20240711	182700	36875880	2420	2420	2420	2420	0
43	20240711	182600	36875880	2420	2420	2420	2420	0
44	20240711	182500	36875880	2420	2420	2420	2420	0
45	20240711	182400	36875880	2420	2420	2420	2420	0
46	20240711	182300	36875880	2420	2420	2420	2420	0
47	20240711	182200	36875880	2420	2420	2420	2420	0
48	20240711	182100	36875880	2420	2420	2420	2420	0
49	20240711	182000	36875880	2420	2420	2420	2420	0
50	20240711	181900	36875880	2420	2420	2420	2420	0
51	20240711	181800	36875880	2420	2420	2420	2420	0
52	20240711	181700	36875880	2420	2420	2420	2420	0
53	20240711	181600	36875880	2420	2420	2420	2420	0
54	20240711	181500	36875880	2420	2420	2420	2420	0
55	20240711	181400	36875880	2420	2420	2420	2420	0
56	20240711	181300	36875880	2420	2420	2420	2420	0
57	20240711	181200	36875880	2420	2420	2420	2420	0
58	20240711	181100	36875880	2420	2420	2420	2420	0
59	20240711	181000	36875880	2420	2420	2420	2420	0
60	20240711	180900	36875880	2420	2420	2420	2420	0
61	20240711	180800	36875880	2420	2420	2420	2420	0
62	20240711	180700	36875880	2420	2420	2420	2420	850
63	20240711	180600	36875880	2420	2420	2420	2420	0
64	20240711	180500	36875880	2420	2420	2420	2420	0
65	20240711	180400	36875880	2420	2420	2420	2420	0
66	20240711	180300	36875880	2420	2420	2420	2420	0
67	20240711	180200	36875880	2420	2420	2420	2420	0
68	20240711	180100	36875880	2420	2420	2420	2420	0
69	20240711	180000	36875880	2420	2420	2420	2420	0
70	20240711	175900	36875880	2420	2420	2420	2420	0
71	20240711	175800	36875880	2420	2420	2420	2420	0
72	20240711	175700	36875880	2420	2420	2420	2420	0
73	20240711	175600	36875880	2420	2420	2420	2420	0
74	20240711	175500	36875880	2420	2420	2420	2420	0
75	20240711	175400	36875880	2420	2420	2420	2420	0
76	20240711	175300	36875880	2420	2420	2420	2420	0
77	20240711	175200	36875880	2420	2420	2420	2420	0
78	20240711	175100	36875880	2420	2420	2420	2420	0
79	20240711	175000	36875880	2420	2420	2420	2420	0
80	20240711	174900	36875880	2420	2420	2420	2420	0
81	20240711	174800	36875880	2420	2420	2420	2420	0
82	20240711	174700	36875880	2420	2420	2420	2420	0
83	20240711	174600	36875880	2420	2420	2420	2420	0
84	20240711	174500	36875880	2420	2420	2420	2420	0
85	20240711	174400	36875880	2420	2420	2420	2420	0
86	20240711	174300	36875880	2420	2420	2420	2420	0
87	20240711	174200	36875880	2420	2420	2420	2420	0
88	20240711	174100	36875880	2420	2420	2420	2420	0
89	20240711	174000	36875880	2420	2420	2420	2420	0
90	20240711	173900	36875880	2420	2420	2420	2420	0
91	20240711	173800	36875880	2420	2420	2420	2420	0
92	20240711	173700	36875880	2420	2420	2420	2420	850
93	20240711	173600	36875880	2420	2420	2420	2420	0
94	20240711	173500	36875880	2420	2420	2420	2420	0
95	20240711	173400	36875880	2420	2420	2420	2420	0
96	20240711	173300	36875880	2420	2420	2420	2420	0
97	20240711	173200	36875880	2420	2420	2420	2420	0
98	20240711	173100	36875880	2420	2420	2420	2420	0
99	20240711	173000	36875880	2420	2420	2420	2420	0
100	20240711	172900	36875880	2420	2420	2420	2420	0
101	20240711	172800	36875880	2420	2420	2420	2420	0
102	20240711	172700	36875880	2420	2420	2420	2420	0
103	20240711	172600	36875880	2420	2420	2420	2420	0
104	20240711	172500	36875880	2420	2420	2420	2420	0
105	20240711	172400	36875880	2420	2420	2420	2420	0
106	20240711	172300	36875880	2420	2420	2420	2420	0
107	20240711	172200	36875880	2420	2420	2420	2420	0
108	20240711	172100	36875880	2420	2420	2420	2420	0
109	20240711	172000	36875880	2420	2420	2420	2420	0
110	20240711	171900	36875880	2420	2420	2420	2420	0
111	20240711	171800	36875880	2420	2420	2420	2420	0
112	20240711	171700	36875880	2420	2420	2420	2420	0
113	20240711	171600	36875880	2420	2420	2420	2420	0
114	20240711	171500	36875880	2420	2420	2420	2420	0
115	20240711	171400	36875880	2420	2420	2420	2420	0
116	20240711	171300	36875880	2420	2420	2420	2420	0
117	20240711	171200	36875880	2420	2420	2420	2420	0
118	20240711	171100	36875880	2420	2420	2420	2420	0
119	20240711	171000	36875880	2420	2420	2420	2420	0
120	20240711	170900	36875880	2420	2420	2420	2420	0
121	20240711	170800	36875880	2420	2420	2420	2420	0
122	20240711	170700	36875880	2420	2420	2420	2420	850
123	20240711	170600	36875880	2420	2420	2420	2420	0
124	20240711	170500	36875880	2420	2420	2420	2420	0
125	20240711	170400	36875880	2420	2420	2420	2420	0
126	20240711	170300	36875880	2420	2420	2420	2420	0
127	20240711	170200	36875880	2420	2420	2420	2420	0
128	20240711	170100	36875880	2420	2420	2420	2420	0
129	20240711	170000	36875880	2420	2420	2420	2420	0
130	20240711	165900	36875880	2420	2420	2420	2420	0
131	20240711	165800	36875880	2420	2420	2420	2420	0
132	20240711	165700	36875880	2420	2420	2420	2420	0
133	20240711	165600	36875880	2420	2420	2420	2420	0
134	20240711	165500	36875880	2420	2420	2420	2420	0
135	20240711	165400	36875880	2420	2420	2420	2420	0
136	20240711	165300	36875880	2420	2420	2420	2420	0
137	20240711	165200	36875880	2420	2420	2420	2420	0
138	20240711	165100	36875880	2420	2420	2420	2420	0
139	20240711	165000	36875880	2420	2420	2420	2420	0
140	20240711	164900	36875880	2420	2420	2420	2420	0
141	20240711	164800	36875880	2420	2420	2420	2420	0
142	20240711	164700	36875880	2420	2420	2420	2420	0
143	20240711	164600	36875880	2420	2420	2420	2420	0
144	20240711	164500	36875880	2420	2420	2420	2420	0
145	20240711	164400	36875880	2420	2420	2420	2420	0
146	20240711	164300	36875880	2420	2420	2420	2420	0
147	20240711	164200	36875880	2420	2420	2420	2420	0
148	20240711	164100	36875880	2420	2420	2420	2420	0
149	20240711	164000	36875880	2420	2420	2420	2420	0
150	20240711	163900	36875880	2420	2420	2420	2420	0
151	20240711	163800	36875880	2420	2420	2420	2420	0
152	20240711	163700	36875880	2420	2420	2420	2420	850
153	20240711	163600	36875880	2420	2420	2420	2420	0
154	20240711	163500	36875880	2420	2420	2420	2420	0
155	20240711	163400	36875880	2420	2420	2420	2420	0
156	20240711	163300	36875880	2420	2420	2420	2420	0
157	20240711	163200	36875880	2420	2420	2420	2420	0
158	20240711	163100	36875880	2420	2420	2420	2420	0
159	20240711	163000	36875880	2420	2420	2420	2420	0
160	20240711	162900	36875880	2420	2420	2420	2420	0
161	20240711	162800	36875880	2420	2420	2420	2420	0
162	20240711	162700	36875880	2420	2420	2420	2420	0
163	20240711	162600	36875880	2420	2420	2420	2420	0
164	20240711	162500	36875880	2420	2420	2420	2420	0
165	20240711	162400	36875880	2420	2420	2420	2420	0
166	20240711	162300	36875880	2420	2420	2420	2420	0
167	20240711	162200	36875880	2420	2420	2420	2420	0
168	20240711	162100	36875880	2420	2420	2420	2420	0
169	20240711	162000	36875880	2420	2420	2420	2420	0
170	20240711	161900	36875880	2420	2420	2420	2420	0
171	20240711	161800	36875880	2420	2420	2420	2420	0
172	20240711	161700	36875880	2420	2420	2420	2420	0
173	20240711	161600	36875880	2420	2420	2420	2420	0
174	20240711	161500	36875880	2420	2420	2420	2420	0
175	20240711	161400	36875880	2420	2420	2420	2420	0
176	20240711	161300	36875880	2420	2420	2420	2420	0
177	20240711	161200	36875880	2420	2420	2420	2420	0
178	20240711	161100	36875880	2420	2420	2420	2420	0
179	20240711	161000	36875880	2420	2420	2420	2420	0
180	20240711	160900	36875880	2420	2420	2420	2420	0
181	20240711	160800	36875880	2420	2420	2420	2420	0
182	20240711	160700	36875880	2420	2420	2420	2420	850
183	20240711	160600	36875880	2420	2420	2420	2420	0
184	20240711	160500	36875880	2420	2420	2420	2420	0
185	20240711	160400	36875880	2420	2420	2420	2420	0
186	20240711	160300	36875880	2420	2420	2420	2420	0
187	20240711	160200	36875880	2420	2420	2420	2420	0
188	20240711	160100	36875880	2420	2420	2420	2420	0
189	20240711	160000	36875880	2420	2420	2420	2420	0
190	20240711	155900	36875880	2420	2420	2420	2420	0
191	20240711	155800	36875880	2420	2420	2420	2420	0
192	20240711	155700	36875880	2420	2420	2420	2420	0
193	20240711	155600	36875880	2420	2420	2420	2420	0
194	20240711	155500	36875880	2420	2420	2420	2420	0
195	20240711	155400	36875880	2420	2420	2420	2420	0
196	20240711	155300	36875880	2420	2420	2420	2420	0
197	20240711	155200	36875880	2420	2420	2420	2420	0
198	20240711	155100	36875880	2420	2420	2420	2420	0
199	20240711	155000	36875880	2420	2420	2420	2420	0
200	20240711	154900	36875880	2420	2420	2420	2420	0
201	20240711	154800	36875880	2420	2420	2420	2420	0
202	20240711	154700	36875880	2420	2420	2420	2420	0
203	20240711	154600	36875880	2420	2420	2420	2420	0
204	20240711	154500	36875880	2420	2420	2420	2420	0
205	20240711	154400	36875880	2420	2420	2420	2420	0
206	20240711	154300	36875880	2420	2420	2420	2420	0
207	20240711	154200	36875880	2420	2420	2420	2420	0
208	20240711	154100	36875880	2420	2420	2420	2420	0
209	20240711	154000	36875880	2420	2420	2420	2420	0
210	20240711	153900	36875880	2420	2420	2420	2420	0
211	20240711	153800	36875880	2420	2420	2420	2420	0
212	20240711	153700	36875880	2420	2420	2420	2420	850
213	20240711	153600	36875880	2420	2420	2420	2420	0
214	20240711	153500	36875880	2420	2420	2420	2420	0
215	20240711	153400	36875880	2420	2420	2420	2420	0
216	20240711	153300	36875880	2420	2420	2420	2420	0
217	20240711	153200	36875880	2420	2420	2420	2420	0
218	20240711	153100	36875880	2420	2420	2420	2420	0
219	20240711	153000	36875880	2420	2420	2420	2420	850
220	20240711	152900	34818880	2420	2420	2420	2420	0
221	20240711	152800	34818880	2420	2420	2420	2420	0
222	20240711	152700	34818880	2420	2420	2420	2420	0
223	20240711	152600	34818880	2420	2420	2420	2420	0
224	20240711	152500	34818880	2420	2420	2420	2420	0
225	20240711	152400	34818880	2420	2420	2420	2420	0
226	20240711	152300	34818880	2420	2420	2420	2420	0
227	20240711	152200	34818880	2420	2420	2420	2420	0
228	20240711	152100	34818880	2420	2420	2420	2420	0
229	20240711	152000	34818880	2420	2420	2420	2420	0
230	20240711	151900	34818880	2420	2420	2420	2420	1
231	20240711	151800	34816460	2405	2405	2405	2405	11
232	20240711	151700	34790005	2420	2420	2420	2420	11
233	20240711	151600	34763385	2420	2400	2420	2400	42
234	20240711	151500	34662565	2400	2400	2400	2400	102
235	20240711	151400	34417765	2420	2420	2420	2420	0
236	20240711	151300	34417765	2420	2420	2420	2420	1
237	20240711	151200	34415345	2400	2405	2405	2400	30
238	20240711	151100	34343330	2420	2420	2420	2420	0
239	20240711	151000	34343330	2420	2420	2420	2420	0
240	20240711	150900	34343330	2420	2420	2420	2420	0
241	20240711	150800	34343330	2420	2420	2420	2420	0
242	20240711	150700	34343330	2420	2420	2420	2420	201
243	20240711	150600	33856910	2420	2420	2420	2420	100
244	20240711	150500	33614910	2420	2420	2420	2420	0
245	20240711	150400	33614910	2420	2415	2420	2415	714
246	20240711	150300	31890550	2420	2420	2420	2420	0
247	20240711	150200	31890550	2420	2420	2420	2420	0
248	20240711	150100	31890550	2420	2420	2420	2420	200
249	20240711	150000	31406550	2415	2415	2415	2415	1
250	20240711	145900	31404135	2415	2415	2415	2415	0
251	20240711	145800	31404135	2415	2415	2415	2415	183
252	20240711	145700	30962190	2405	2405	2405	2405	77
253	20240711	145600	30777005	2415	2415	2415	2415	0
254	20240711	145500	30777005	2415	2415	2415	2415	10
255	20240711	145400	30752855	2405	2405	2405	2405	1
256	20240711	145300	30750450	2405	2405	2405	2405	1
257	20240711	145200	30748045	2415	2415	2415	2415	0
258	20240711	145100	30748045	2415	2415	2415	2415	0
259	20240711	145000	30748045	2415	2415	2415	2415	0
260	20240711	144900	30748045	2415	2415	2415	2415	0
261	20240711	144800	30748045	2415	2415	2415	2415	0
262	20240711	144700	30748045	2415	2415	2415	2415	0
263	20240711	144600	30748045	2415	2415	2415	2415	0
264	20240711	144500	30748045	2415	2415	2415	2415	0
265	20240711	144400	30748045	2415	2415	2415	2415	0
266	20240711	144300	30748045	2415	2415	2415	2415	0
267	20240711	144200	30748045	2415	2415	2415	2415	0
268	20240711	144100	30748045	2415	2415	2415	2415	0
269	20240711	144000	30748045	2415	2415	2415	2415	0
270	20240711	143900	30748045	2415	2410	2415	2410	184
271	20240711	143800	30304550	2410	2410	2410	2410	1
272	20240711	143700	30302140	2400	2400	2400	2400	0
273	20240711	143600	30302140	2400	2400	2400	2400	68
274	20240711	143500	30138940	2400	2400	2400	2400	0
275	20240711	143400	30138940	2400	2400	2400	2400	0
276	20240711	143300	30138940	2400	2400	2400	2400	0
277	20240711	143200	30138940	2400	2400	2400	2400	0
278	20240711	143100	30138940	2400	2400	2400	2400	0
279	20240711	143000	30138940	2400	2400	2400	2400	0
280	20240711	142900	30138940	2400	2400	2400	2400	69
281	20240711	142800	29973340	2400	2400	2400	2400	0
282	20240711	142700	29973340	2400	2400	2400	2400	60
283	20240711	142600	29829340	2400	2400	2400	2400	0
284	20240711	142500	29829340	2400	2400	2400	2400	0
285	20240711	142400	29829340	2400	2400	2400	2400	0
286	20240711	142300	29829340	2400	2400	2400	2400	0
287	20240711	142200	29829340	2400	2400	2400	2400	0
288	20240711	142100	29829340	2400	2400	2400	2400	0
289	20240711	142000	29829340	2400	2400	2400	2400	0
290	20240711	141900	29829340	2400	2400	2400	2400	0
291	20240711	141800	29829340	2400	2400	2400	2400	0
292	20240711	141700	29829340	2400	2400	2400	2400	0
293	20240711	141600	29829340	2400	2400	2400	2400	0
294	20240711	141500	29829340	2400	2400	2400	2400	0
295	20240711	141400	29829340	2400	2400	2400	2400	0
296	20240711	141300	29829340	2400	2400	2400	2400	0
297	20240711	141200	29829340	2400	2400	2400	2400	0
298	20240711	141100	29829340	2400	2400	2400	2400	20
299	20240711	141000	29781340	2400	2400	2400	2400	0
300	20240711	140900	29781340	2400	2400	2400	2400	0
301	20240711	140800	29781340	2400	2400	2400	2400	0
302	20240711	140700	29781340	2400	2400	2400	2400	0
303	20240711	140600	29781340	2400	2400	2400	2400	0
304	20240711	140500	29781340	2400	2400	2400	2400	0
305	20240711	140400	29781340	2400	2400	2400	2400	16
306	20240711	140300	29742940	2410	2410	2410	2410	0
307	20240711	140200	29742940	2410	2410	2410	2410	0
308	20240711	140100	29742940	2410	2410	2410	2410	0
309	20240711	140000	29742940	2410	2410	2410	2410	0
310	20240711	135900	29742940	2410	2410	2410	2410	0
311	20240711	135800	29742940	2410	2410	2410	2410	0
312	20240711	135700	29742940	2410	2410	2410	2410	0
313	20240711	135600	29742940	2410	2410	2410	2410	0
314	20240711	135500	29742940	2410	2410	2410	2410	0
315	20240711	135400	29742940	2410	2410	2410	2410	0
316	20240711	135300	29742940	2410	2410	2410	2410	50
317	20240711	135200	29622440	2410	2410	2410	2410	12
318	20240711	135100	29593520	2400	2400	2400	2400	200
319	20240711	135000	29113520	2405	2405	2405	2405	0
320	20240711	134900	29113520	2405	2405	2405	2405	0
321	20240711	134800	29113520	2405	2405	2405	2405	0
322	20240711	134700	29113520	2405	2405	2405	2405	0
323	20240711	134600	29113520	2405	2405	2405	2405	14
324	20240711	134500	29079850	2405	2405	2405	2405	0
325	20240711	134400	29079850	2405	2405	2405	2405	0
326	20240711	134300	29079850	2405	2405	2405	2405	0
327	20240711	134200	29079850	2405	2405	2405	2405	1
328	20240711	134100	29077445	2400	2400	2400	2400	0
329	20240711	134000	29077445	2400	2400	2400	2400	0
330	20240711	133900	29077445	2400	2400	2400	2400	0
331	20240711	133800	29077445	2400	2400	2400	2400	0
332	20240711	133700	29077445	2400	2400	2400	2400	0
333	20240711	133600	29077445	2400	2400	2400	2400	0
334	20240711	133500	29077445	2400	2400	2400	2400	79
335	20240711	133400	28887845	2405	2405	2405	2405	0
336	20240711	133300	28887845	2405	2405	2405	2405	0
337	20240711	133200	28887845	2405	2405	2405	2405	0
338	20240711	133100	28887845	2405	2405	2405	2405	0
339	20240711	133000	28887845	2405	2405	2405	2405	0
340	20240711	132900	28887845	2405	2405	2405	2405	39
341	20240711	132800	28794050	2405	2405	2405	2405	0
342	20240711	132700	28794050	2405	2405	2405	2405	10
343	20240711	132600	28770000	2405	2405	2405	2405	0
344	20240711	132500	28770000	2405	2405	2405	2405	0
345	20240711	132400	28770000	2405	2405	2405	2405	0
346	20240711	132300	28770000	2405	2405	2405	2405	0
347	20240711	132200	28770000	2405	2405	2405	2405	10
348	20240711	132100	28745950	2405	2405	2405	2405	0
349	20240711	132000	28745950	2405	2405	2405	2405	1
350	20240711	131900	28743545	2410	2410	2410	2410	0
351	20240711	131800	28743545	2410	2410	2410	2410	0
352	20240711	131700	28743545	2410	2410	2410	2410	0
353	20240711	131600	28743545	2410	2410	2410	2410	0
354	20240711	131500	28743545	2410	2410	2410	2410	0
355	20240711	131400	28743545	2410	2410	2410	2410	0
356	20240711	131300	28743545	2410	2410	2410	2410	0
357	20240711	131200	28743545	2410	2410	2410	2410	0
358	20240711	131100	28743545	2410	2410	2410	2410	0
359	20240711	131000	28743545	2410	2410	2410	2410	0
360	20240711	130900	28743545	2410	2410	2410	2410	0
361	20240711	130800	28743545	2410	2410	2410	2410	0
362	20240711	130700	28743545	2410	2410	2410	2410	0
363	20240711	130600	28743545	2410	2410	2410	2410	0
364	20240711	130500	28743545	2410	2410	2410	2410	0
365	20240711	130400	28743545	2410	2410	2410	2410	0
366	20240711	130300	28743545	2410	2410	2410	2410	0
367	20240711	130200	28743545	2410	2410	2410	2410	0
368	20240711	130100	28743545	2410	2410	2410	2410	0
369	20240711	130000	28743545	2410	2410	2410	2410	0
370	20240711	125900	28743545	2410	2410	2410	2410	0
371	20240711	125800	28743545	2410	2410	2410	2410	0
372	20240711	125700	28743545	2410	2410	2410	2410	0
373	20240711	125600	28743545	2410	2410	2410	2410	0
374	20240711	125500	28743545	2410	2410	2410	2410	0
375	20240711	125400	28743545	2410	2410	2410	2410	0
376	20240711	125300	28743545	2410	2410	2410	2410	0
377	20240711	125200	28743545	2410	2410	2410	2410	0
378	20240711	125100	28743545	2410	2410	2410	2410	0
379	20240711	125000	28743545	2410	2410	2410	2410	0
380	20240711	124900	28743545	2410	2410	2410	2410	0
381	20240711	124800	28743545	2410	2410	2410	2410	0
382	20240711	124700	28743545	2410	2410	2410	2410	0
383	20240711	124600	28743545	2410	2410	2410	2410	0
384	20240711	124500	28743545	2410	2410	2410	2410	30
385	20240711	124400	28671245	2410	2410	2410	2410	0
386	20240711	124300	28671245	2410	2410	2410	2410	0
387	20240711	124200	28671245	2410	2410	2410	2410	0
388	20240711	124100	28671245	2410	2410	2410	2410	0
389	20240711	124000	28671245	2410	2410	2410	2410	0
390	20240711	123900	28671245	2410	2410	2410	2410	0
391	20240711	123800	28671245	2410	2410	2410	2410	0
392	20240711	123700	28671245	2410	2410	2410	2410	0
393	20240711	123600	28671245	2410	2410	2410	2410	0
394	20240711	123500	28671245	2410	2410	2410	2410	0
395	20240711	123400	28671245	2410	2410	2410	2410	0
396	20240711	123300	28671245	2410	2410	2410	2410	0
397	20240711	123200	28671245	2410	2410	2410	2410	0
398	20240711	123100	28671245	2410	2410	2410	2410	0
399	20240711	123000	28671245	2410	2410	2410	2410	0
400	20240711	122900	28671245	2410	2410	2410	2410	0
401	20240711	122800	28671245	2410	2410	2410	2410	0
402	20240711	122700	28671245	2410	2410	2410	2410	0
403	20240711	122600	28671245	2410	2410	2410	2410	0
404	20240711	122500	28671245	2410	2410	2410	2410	0
405	20240711	122400	28671245	2410	2410	2410	2410	0
406	20240711	122300	28671245	2410	2410	2410	2410	0
407	20240711	122200	28671245	2410	2410	2410	2410	0
408	20240711	122100	28671245	2410	2410	2410	2410	50
409	20240711	122000	28550745	2410	2410	2410	2410	0
410	20240711	121900	28550745	2410	2410	2410	2410	0
411	20240711	121800	28550745	2410	2410	2410	2410	0
412	20240711	121700	28550745	2410	2410	2410	2410	0
413	20240711	121600	28550745	2410	2410	2410	2410	0
414	20240711	121500	28550745	2410	2410	2410	2410	0
415	20240711	121400	28550745	2410	2410	2410	2410	0
416	20240711	121300	28550745	2410	2410	2410	2410	0
417	20240711	121200	28550745	2410	2410	2410	2410	0
418	20240711	121100	28550745	2410	2410	2410	2410	1
419	20240711	121000	28548335	2400	2400	2400	2400	0
420	20240711	120900	28548335	2400	2400	2400	2400	0
421	20240711	120800	28548335	2400	2400	2400	2400	0
422	20240711	120700	28548335	2400	2400	2400	2400	0
423	20240711	120600	28548335	2400	2400	2400	2400	0
424	20240711	120500	28548335	2400	2400	2400	2400	0
425	20240711	120400	28548335	2400	2400	2400	2400	0
426	20240711	120300	28548335	2400	2400	2400	2400	0
427	20240711	120200	28548335	2400	2400	2400	2400	0
428	20240711	120100	28548335	2400	2400	2400	2400	0
429	20240711	120000	28548335	2400	2400	2400	2400	0
430	20240711	115900	28548335	2400	2400	2400	2400	0
431	20240711	115800	28548335	2400	2400	2400	2400	0
432	20240711	115700	28548335	2400	2400	2400	2400	0
433	20240711	115600	28548335	2400	2400	2400	2400	1
434	20240711	115500	28545935	2400	2400	2400	2400	5
435	20240711	115400	28533935	2400	2400	2400	2400	0
436	20240711	115300	28533935	2400	2400	2400	2400	0
437	20240711	115200	28533935	2400	2400	2400	2400	0
438	20240711	115100	28533935	2400	2400	2400	2400	0
439	20240711	115000	28533935	2400	2400	2400	2400	78
440	20240711	114900	28346735	2410	2410	2410	2410	0
441	20240711	114800	28346735	2410	2410	2410	2410	0
442	20240711	114700	28346735	2410	2410	2410	2410	0
443	20240711	114600	28346735	2410	2410	2410	2410	1
444	20240711	114500	28344325	2400	2400	2400	2400	0
445	20240711	114400	28344325	2400	2400	2400	2400	0
446	20240711	114300	28344325	2400	2400	2400	2400	0
447	20240711	114200	28344325	2400	2400	2400	2400	75
448	20240711	114100	28164325	2405	2405	2405	2405	0
449	20240711	114000	28164325	2405	2405	2405	2405	0
450	20240711	113900	28164325	2405	2405	2405	2405	56
451	20240711	113800	28029645	2415	2415	2415	2415	1
452	20240711	113700	28027230	2405	2405	2405	2405	0
453	20240711	113600	28027230	2405	2405	2405	2405	81
454	20240711	113500	27832425	2415	2415	2415	2415	0
455	20240711	113400	27832425	2415	2415	2415	2415	0
456	20240711	113300	27832425	2415	2415	2415	2415	0
457	20240711	113200	27832425	2415	2415	2415	2415	1
458	20240711	113100	27830010	2405	2405	2405	2405	79
459	20240711	113000	27640015	2415	2415	2415	2415	0
460	20240711	112900	27640015	2415	2415	2415	2415	0
461	20240711	112800	27640015	2415	2415	2415	2415	0
462	20240711	112700	27640015	2415	2415	2415	2415	0
463	20240711	112600	27640015	2415	2415	2415	2415	0
464	20240711	112500	27640015	2415	2415	2415	2415	0
465	20240711	112400	27640015	2415	2415	2415	2415	0
466	20240711	112300	27640015	2415	2415	2415	2415	0
467	20240711	112200	27640015	2415	2415	2415	2415	0
468	20240711	112100	27640015	2415	2415	2415	2415	0
469	20240711	112000	27640015	2415	2415	2415	2415	0
470	20240711	111900	27640015	2415	2415	2415	2415	0
471	20240711	111800	27640015	2415	2415	2415	2415	0
472	20240711	111700	27640015	2415	2415	2415	2415	0
473	20240711	111600	27640015	2415	2415	2415	2415	0
474	20240711	111500	27640015	2415	2415	2415	2415	0
475	20240711	111400	27640015	2415	2415	2415	2415	0
476	20240711	111300	27640015	2415	2415	2415	2415	0
477	20240711	111200	27640015	2415	2415	2415	2415	0
478	20240711	111100	27640015	2415	2415	2415	2415	0
479	20240711	111000	27640015	2415	2415	2415	2415	0
480	20240711	110900	27640015	2415	2415	2415	2415	0
481	20240711	110800	27640015	2415	2415	2415	2415	1
482	20240711	110700	27637600	2415	2415	2415	2415	1
483	20240711	110600	27635185	2410	2410	2410	2410	0
484	20240711	110500	27635185	2410	2410	2410	2410	0
485	20240711	110400	27635185	2410	2410	2410	2410	0
486	20240711	110300	27635185	2410	2410	2410	2410	0
487	20240711	110200	27635185	2410	2410	2410	2410	0
488	20240711	110100	27635185	2410	2410	2410	2410	0
489	20240711	110000	27635185	2410	2410	2410	2410	0
490	20240711	105900	27635185	2410	2410	2410	2410	0
491	20240711	105800	27635185	2410	2410	2410	2410	0
492	20240711	105700	27635185	2410	2410	2410	2410	0
493	20240711	105600	27635185	2410	2410	2410	2410	470
494	20240711	105500	26502485	2415	2415	2415	2415	1
495	20240711	105400	26500070	2415	2415	2415	2415	0
496	20240711	105300	26500070	2415	2415	2415	2415	5
497	20240711	105200	26487995	2415	2415	2415	2415	0
498	20240711	105100	26487995	2415	2415	2415	2415	0
499	20240711	105000	26487995	2415	2415	2415	2415	0
500	20240711	104900	26487995	2415	2415	2415	2415	0
501	20240711	104800	26487995	2415	2415	2415	2415	0
502	20240711	104700	26487995	2415	2415	2415	2415	0
503	20240711	104600	26487995	2415	2415	2415	2415	1
504	20240711	104500	26485580	2410	2410	2410	2410	0
505	20240711	104400	26485580	2410	2410	2410	2410	0
506	20240711	104300	26485580	2410	2410	2410	2410	10
507	20240711	104200	26461480	2415	2415	2415	2415	1
508	20240711	104100	26459065	2410	2415	2415	2410	101
509	20240711	104000	26215650	2410	2410	2410	2410	0
510	20240711	103900	26215650	2410	2410	2410	2410	0
511	20240711	103800	26215650	2410	2410	2410	2410	0
512	20240711	103700	26215650	2410	2410	2410	2410	20
513	20240711	103600	26167450	2420	2420	2420	2420	0
514	20240711	103500	26167450	2420	2420	2420	2420	0
515	20240711	103400	26167450	2420	2420	2420	2420	0
516	20240711	103300	26167450	2420	2420	2420	2420	1
517	20240711	103200	26165030	2415	2415	2415	2415	0
518	20240711	103100	26165030	2415	2415	2415	2415	11
519	20240711	103000	26138465	2420	2420	2420	2420	0
520	20240711	102900	26138465	2420	2420	2420	2420	0
521	20240711	102800	26138465	2420	2420	2420	2420	0
522	20240711	102700	26138465	2420	2420	2420	2420	0
523	20240711	102600	26138465	2420	2420	2420	2420	0
524	20240711	102500	26138465	2420	2420	2420	2420	0
525	20240711	102400	26138465	2420	2420	2420	2420	10
526	20240711	102300	26114265	2420	2420	2420	2420	1
527	20240711	102200	26111845	2410	2410	2410	2410	830
528	20240711	102100	24111545	2410	2405	2410	2405	833
529	20240711	102000	22108125	2405	2405	2405	2405	0
530	20240711	101900	22108125	2405	2405	2405	2405	0
531	20240711	101800	22108125	2405	2405	2405	2405	0
532	20240711	101700	22108125	2405	2405	2405	2405	50
533	20240711	101600	21987875	2405	2405	2405	2405	0
534	20240711	101500	21987875	2405	2405	2405	2405	63
535	20240711	101400	21836360	2405	2405	2405	2405	0
536	20240711	101300	21836360	2405	2405	2405	2405	0
537	20240711	101200	21836360	2405	2405	2405	2405	0
538	20240711	101100	21836360	2405	2405	2405	2405	1
539	20240711	101000	21833955	2405	2405	2405	2405	0
540	20240711	100900	21833955	2405	2405	2405	2405	0
541	20240711	100800	21833955	2405	2405	2405	2405	16
542	20240711	100700	21795475	2405	2405	2405	2405	0
543	20240711	100600	21795475	2405	2405	2405	2405	0
544	20240711	100500	21795475	2405	2405	2405	2405	1
545	20240711	100400	21793070	2405	2405	2405	2405	0
546	20240711	100300	21793070	2405	2405	2405	2405	1
547	20240711	100200	21790665	2405	2405	2405	2405	1
548	20240711	100100	21788260	2405	2405	2405	2405	1
549	20240711	100000	21785855	2405	2405	2405	2405	0
550	20240711	095900	21785855	2405	2405	2405	2405	100
551	20240711	095800	21545355	2405	2405	2405	2405	150
552	20240711	095700	21184605	2405	2405	2405	2405	173
553	20240711	095600	20768540	2410	2410	2410	2410	2001
554	20240711	095500	15946130	2425	2410	2425	2410	40
555	20240711	095400	15849145	2410	2405	2410	2405	58
556	20240711	095300	15709600	2400	2400	2400	2400	184
557	20240711	095200	15268000	2400	2400	2400	2400	1094
558	20240711	095100	12642400	2405	2405	2405	2405	530
559	20240711	095000	11367750	2410	2410	2410	2410	0
560	20240711	094900	11367750	2410	2410	2410	2410	1
561	20240711	094800	11365340	2405	2405	2405	2405	330
562	20240711	094700	10571690	2410	2410	2410	2410	0
563	20240711	094600	10571690	2410	2410	2410	2410	403
564	20240711	094500	9600460	2420	2420	2420	2420	8
565	20240711	094400	9581100	2420	2420	2420	2420	0
566	20240711	094300	9581100	2420	2420	2420	2420	0
567	20240711	094200	9581100	2420	2420	2420	2420	12
568	20240711	094100	9552060	2410	2410	2410	2410	0
569	20240711	094000	9552060	2410	2410	2410	2410	0
570	20240711	093900	9552060	2410	2410	2410	2410	0
571	20240711	093800	9552060	2410	2410	2410	2410	0
572	20240711	093700	9552060	2410	2410	2410	2410	0
573	20240711	093600	9552060	2410	2410	2410	2410	0
574	20240711	093500	9552060	2410	2410	2410	2410	0
575	20240711	093400	9552060	2410	2410	2410	2410	0
576	20240711	093300	9552060	2410	2410	2410	2410	0
577	20240711	093200	9552060	2410	2410	2410	2410	49
578	20240711	093100	9433970	2400	2400	2400	2400	0
579	20240711	093000	9433970	2400	2400	2400	2400	0
580	20240711	092900	9433970	2400	2400	2400	2400	0
581	20240711	092800	9433970	2400	2400	2400	2400	0
582	20240711	092700	9433970	2400	2400	2400	2400	0
583	20240711	092600	9433970	2400	2400	2400	2400	23
584	20240711	092500	9378770	2400	2400	2400	2400	1077
585	20240711	092400	6793970	2400	2400	2400	2400	0
586	20240711	092300	6793970	2400	2400	2400	2400	2
587	20240711	092200	6789170	2400	2400	2400	2400	5
588	20240711	092100	6777170	2400	2400	2400	2400	1
589	20240711	092000	6774770	2400	2400	2400	2400	4
590	20240711	091900	6765170	2400	2400	2400	2400	10
591	20240711	091800	6741170	2400	2400	2400	2400	0
592	20240711	091700	6741170	2400	2410	2410	2395	2422
593	20240711	091600	926010	2415	2415	2415	2415	0
594	20240711	091500	926010	2415	2415	2415	2415	0
595	20240711	091400	926010	2415	2415	2415	2415	49
596	20240711	091300	807675	2420	2420	2420	2420	1
597	20240711	091200	805255	2420	2420	2420	2420	1
598	20240711	091100	802835	2415	2415	2415	2415	6
599	20240711	091000	788345	2415	2420	2420	2415	254
600	20240711	090900	174655	2435	2435	2435	2435	0
601	20240711	090800	174655	2435	2425	2435	2425	7
602	20240711	090700	157670	2440	2440	2440	2440	0
603	20240711	090600	157670	2440	2440	2440	2440	0
604	20240711	090500	157670	2440	2440	2440	2440	1
605	20240711	090400	155230	2425	2425	2425	2425	50
606	20240711	090300	33980	2440	2440	2440	2440	0
607	20240711	090200	33980	2440	2440	2440	2440	1
608	20240711	090100	31540	2440	2440	2440	2440	1
609	20240711	090000	29100	2425	2425	2425	2425	12