KissMeData/115570/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	202200	27106960	2400	2400	2400	2400	385
3	20240711	202100	27106960	2400	2400	2400	2400	0
4	20240711	202000	27106960	2400	2400	2400	2400	0
5	20240711	201900	27106960	2400	2400	2400	2400	0
6	20240711	201800	27106960	2400	2400	2400	2400	0
7	20240711	201700	27106960	2400	2400	2400	2400	0
8	20240711	201600	27106960	2400	2400	2400	2400	0
9	20240711	201500	27106960	2400	2400	2400	2400	0
10	20240711	201400	27106960	2400	2400	2400	2400	0
11	20240711	201300	27106960	2400	2400	2400	2400	0
12	20240711	201200	27106960	2400	2400	2400	2400	0
13	20240711	201100	27106960	2400	2400	2400	2400	0
14	20240711	201000	27106960	2400	2400	2400	2400	0
15	20240711	200900	27106960	2400	2400	2400	2400	0
16	20240711	200800	27106960	2400	2400	2400	2400	0
17	20240711	200700	27106960	2400	2400	2400	2400	0
18	20240711	200600	27106960	2400	2400	2400	2400	0
19	20240711	200500	27106960	2400	2400	2400	2400	0
20	20240711	200400	27106960	2400	2400	2400	2400	0
21	20240711	200300	27106960	2400	2400	2400	2400	0
22	20240711	200200	27106960	2400	2400	2400	2400	0
23	20240711	200100	27106960	2400	2400	2400	2400	0
24	20240711	200000	27106960	2400	2400	2400	2400	0
25	20240711	195900	27106960	2400	2400	2400	2400	0
26	20240711	195800	27106960	2400	2400	2400	2400	0
27	20240711	195700	27106960	2400	2400	2400	2400	0
28	20240711	195600	27106960	2400	2400	2400	2400	0
29	20240711	195500	27106960	2400	2400	2400	2400	0
30	20240711	195400	27106960	2400	2400	2400	2400	0
31	20240711	195300	27106960	2400	2400	2400	2400	0
32	20240711	195200	27106960	2400	2400	2400	2400	385
33	20240711	195100	27106960	2400	2400	2400	2400	0
34	20240711	195000	27106960	2400	2400	2400	2400	0
35	20240711	194900	27106960	2400	2400	2400	2400	0
36	20240711	194800	27106960	2400	2400	2400	2400	0
37	20240711	194700	27106960	2400	2400	2400	2400	0
38	20240711	194600	27106960	2400	2400	2400	2400	0
39	20240711	194500	27106960	2400	2400	2400	2400	0
40	20240711	194400	27106960	2400	2400	2400	2400	0
41	20240711	194300	27106960	2400	2400	2400	2400	0
42	20240711	194200	27106960	2400	2400	2400	2400	0
43	20240711	194100	27106960	2400	2400	2400	2400	0
44	20240711	194000	27106960	2400	2400	2400	2400	0
45	20240711	193900	27106960	2400	2400	2400	2400	0
46	20240711	193800	27106960	2400	2400	2400	2400	0
47	20240711	193700	27106960	2400	2400	2400	2400	0
48	20240711	193600	27106960	2400	2400	2400	2400	0
49	20240711	193500	27106960	2400	2400	2400	2400	0
50	20240711	193400	27106960	2400	2400	2400	2400	0
51	20240711	193300	27106960	2400	2400	2400	2400	0
52	20240711	193200	27106960	2400	2400	2400	2400	0
53	20240711	193100	27106960	2400	2400	2400	2400	0
54	20240711	193000	27106960	2400	2400	2400	2400	0
55	20240711	192900	27106960	2400	2400	2400	2400	0
56	20240711	192800	27106960	2400	2400	2400	2400	0
57	20240711	192700	27106960	2400	2400	2400	2400	0
58	20240711	192600	27106960	2400	2400	2400	2400	0
59	20240711	192500	27106960	2400	2400	2400	2400	0
60	20240711	192400	27106960	2400	2400	2400	2400	0
61	20240711	192300	27106960	2400	2400	2400	2400	0
62	20240711	192200	27106960	2400	2400	2400	2400	385
63	20240711	192100	27106960	2400	2400	2400	2400	0
64	20240711	192000	27106960	2400	2400	2400	2400	0
65	20240711	191900	27106960	2400	2400	2400	2400	0
66	20240711	191800	27106960	2400	2400	2400	2400	0
67	20240711	191700	27106960	2400	2400	2400	2400	0
68	20240711	191600	27106960	2400	2400	2400	2400	0
69	20240711	191500	27106960	2400	2400	2400	2400	0
70	20240711	191400	27106960	2400	2400	2400	2400	0
71	20240711	191300	27106960	2400	2400	2400	2400	0
72	20240711	191200	27106960	2400	2400	2400	2400	0
73	20240711	191100	27106960	2400	2400	2400	2400	0
74	20240711	191000	27106960	2400	2400	2400	2400	0
75	20240711	190900	27106960	2400	2400	2400	2400	0
76	20240711	190800	27106960	2400	2400	2400	2400	0
77	20240711	190700	27106960	2400	2400	2400	2400	0
78	20240711	190600	27106960	2400	2400	2400	2400	0
79	20240711	190500	27106960	2400	2400	2400	2400	0
80	20240711	190400	27106960	2400	2400	2400	2400	0
81	20240711	190300	27106960	2400	2400	2400	2400	0
82	20240711	190200	27106960	2400	2400	2400	2400	0
83	20240711	190100	27106960	2400	2400	2400	2400	0
84	20240711	190000	27106960	2400	2400	2400	2400	0
85	20240711	185900	27106960	2400	2400	2400	2400	0
86	20240711	185800	27106960	2400	2400	2400	2400	0
87	20240711	185700	27106960	2400	2400	2400	2400	0
88	20240711	185600	27106960	2400	2400	2400	2400	0
89	20240711	185500	27106960	2400	2400	2400	2400	0
90	20240711	185400	27106960	2400	2400	2400	2400	0
91	20240711	185300	27106960	2400	2400	2400	2400	0
92	20240711	185200	27106960	2400	2400	2400	2400	385
93	20240711	185100	27106960	2400	2400	2400	2400	0
94	20240711	185000	27106960	2400	2400	2400	2400	0
95	20240711	184900	27106960	2400	2400	2400	2400	0
96	20240711	184800	27106960	2400	2400	2400	2400	0
97	20240711	184700	27106960	2400	2400	2400	2400	0
98	20240711	184600	27106960	2400	2400	2400	2400	0
99	20240711	184500	27106960	2400	2400	2400	2400	0
100	20240711	184400	27106960	2400	2400	2400	2400	0
101	20240711	184300	27106960	2400	2400	2400	2400	0
102	20240711	184200	27106960	2400	2400	2400	2400	0
103	20240711	184100	27106960	2400	2400	2400	2400	0
104	20240711	184000	27106960	2400	2400	2400	2400	0
105	20240711	183900	27106960	2400	2400	2400	2400	0
106	20240711	183800	27106960	2400	2400	2400	2400	0
107	20240711	183700	27106960	2400	2400	2400	2400	0
108	20240711	183600	27106960	2400	2400	2400	2400	0
109	20240711	183500	27106960	2400	2400	2400	2400	0
110	20240711	183400	27106960	2400	2400	2400	2400	0
111	20240711	183300	27106960	2400	2400	2400	2400	0
112	20240711	183200	27106960	2400	2400	2400	2400	0
113	20240711	183100	27106960	2400	2400	2400	2400	0
114	20240711	183000	27106960	2400	2400	2400	2400	0
115	20240711	182900	27106960	2400	2400	2400	2400	0
116	20240711	182800	27106960	2400	2400	2400	2400	0
117	20240711	182700	27106960	2400	2400	2400	2400	0
118	20240711	182600	27106960	2400	2400	2400	2400	0
119	20240711	182500	27106960	2400	2400	2400	2400	0
120	20240711	182400	27106960	2400	2400	2400	2400	0
121	20240711	182300	27106960	2400	2400	2400	2400	0
122	20240711	182200	27106960	2400	2400	2400	2400	385
123	20240711	182100	27106960	2400	2400	2400	2400	0
124	20240711	182000	27106960	2400	2400	2400	2400	0
125	20240711	181900	27106960	2400	2400	2400	2400	0
126	20240711	181800	27106960	2400	2400	2400	2400	0
127	20240711	181700	27106960	2400	2400	2400	2400	0
128	20240711	181600	27106960	2400	2400	2400	2400	0
129	20240711	181500	27106960	2400	2400	2400	2400	0
130	20240711	181400	27106960	2400	2400	2400	2400	0
131	20240711	181300	27106960	2400	2400	2400	2400	0
132	20240711	181200	27106960	2400	2400	2400	2400	0
133	20240711	181100	27106960	2400	2400	2400	2400	0
134	20240711	181000	27106960	2400	2400	2400	2400	0
135	20240711	180900	27106960	2400	2400	2400	2400	0
136	20240711	180800	27106960	2400	2400	2400	2400	0
137	20240711	180700	27106960	2400	2400	2400	2400	0
138	20240711	180600	27106960	2400	2400	2400	2400	0
139	20240711	180500	27106960	2400	2400	2400	2400	0
140	20240711	180400	27106960	2400	2400	2400	2400	0
141	20240711	180300	27106960	2400	2400	2400	2400	0
142	20240711	180200	27106960	2400	2400	2400	2400	0
143	20240711	180100	27106960	2400	2400	2400	2400	0
144	20240711	180000	27106960	2400	2400	2400	2400	0
145	20240711	175900	27106960	2400	2400	2400	2400	0
146	20240711	175800	27106960	2400	2400	2400	2400	0
147	20240711	175700	27106960	2400	2400	2400	2400	0
148	20240711	175600	27106960	2400	2400	2400	2400	0
149	20240711	175500	27106960	2400	2400	2400	2400	0
150	20240711	175400	27106960	2400	2400	2400	2400	0
151	20240711	175300	27106960	2400	2400	2400	2400	0
152	20240711	175200	27106960	2400	2400	2400	2400	385
153	20240711	175100	27106960	2400	2400	2400	2400	0
154	20240711	175000	27106960	2400	2400	2400	2400	0
155	20240711	174900	27106960	2400	2400	2400	2400	0
156	20240711	174800	27106960	2400	2400	2400	2400	0
157	20240711	174700	27106960	2400	2400	2400	2400	0
158	20240711	174600	27106960	2400	2400	2400	2400	0
159	20240711	174500	27106960	2400	2400	2400	2400	0
160	20240711	174400	27106960	2400	2400	2400	2400	0
161	20240711	174300	27106960	2400	2400	2400	2400	0
162	20240711	174200	27106960	2400	2400	2400	2400	0
163	20240711	174100	27106960	2400	2400	2400	2400	0
164	20240711	174000	27106960	2400	2400	2400	2400	0
165	20240711	173900	27106960	2400	2400	2400	2400	0
166	20240711	173800	27106960	2400	2400	2400	2400	0
167	20240711	173700	27106960	2400	2400	2400	2400	0
168	20240711	173600	27106960	2400	2400	2400	2400	0
169	20240711	173500	27106960	2400	2400	2400	2400	0
170	20240711	173400	27106960	2400	2400	2400	2400	0
171	20240711	173300	27106960	2400	2400	2400	2400	0
172	20240711	173200	27106960	2400	2400	2400	2400	0
173	20240711	173100	27106960	2400	2400	2400	2400	0
174	20240711	173000	27106960	2400	2400	2400	2400	0
175	20240711	172900	27106960	2400	2400	2400	2400	0
176	20240711	172800	27106960	2400	2400	2400	2400	0
177	20240711	172700	27106960	2400	2400	2400	2400	0
178	20240711	172600	27106960	2400	2400	2400	2400	0
179	20240711	172500	27106960	2400	2400	2400	2400	0
180	20240711	172400	27106960	2400	2400	2400	2400	0
181	20240711	172300	27106960	2400	2400	2400	2400	0
182	20240711	172200	27106960	2400	2400	2400	2400	385
183	20240711	172100	27106960	2400	2400	2400	2400	0
184	20240711	172000	27106960	2400	2400	2400	2400	0
185	20240711	171900	27106960	2400	2400	2400	2400	0
186	20240711	171800	27106960	2400	2400	2400	2400	0
187	20240711	171700	27106960	2400	2400	2400	2400	0
188	20240711	171600	27106960	2400	2400	2400	2400	0
189	20240711	171500	27106960	2400	2400	2400	2400	0
190	20240711	171400	27106960	2400	2400	2400	2400	0
191	20240711	171300	27106960	2400	2400	2400	2400	0
192	20240711	171200	27106960	2400	2400	2400	2400	0
193	20240711	171100	27106960	2400	2400	2400	2400	0
194	20240711	171000	27106960	2400	2400	2400	2400	0
195	20240711	170900	27106960	2400	2400	2400	2400	0
196	20240711	170800	27106960	2400	2400	2400	2400	0
197	20240711	170700	27106960	2400	2400	2400	2400	0
198	20240711	170600	27106960	2400	2400	2400	2400	0
199	20240711	170500	27106960	2400	2400	2400	2400	0
200	20240711	170400	27106960	2400	2400	2400	2400	0
201	20240711	170300	27106960	2400	2400	2400	2400	0
202	20240711	170200	27106960	2400	2400	2400	2400	0
203	20240711	170100	27106960	2400	2400	2400	2400	0
204	20240711	170000	27106960	2400	2400	2400	2400	0
205	20240711	165900	27106960	2400	2400	2400	2400	0
206	20240711	165800	27106960	2400	2400	2400	2400	0
207	20240711	165700	27106960	2400	2400	2400	2400	0
208	20240711	165600	27106960	2400	2400	2400	2400	0
209	20240711	165500	27106960	2400	2400	2400	2400	0
210	20240711	165400	27106960	2400	2400	2400	2400	0
211	20240711	165300	27106960	2400	2400	2400	2400	0
212	20240711	165200	27106960	2400	2400	2400	2400	385
213	20240711	165100	27106960	2400	2400	2400	2400	0
214	20240711	165000	27106960	2400	2400	2400	2400	0
215	20240711	164900	27106960	2400	2400	2400	2400	0
216	20240711	164800	27106960	2400	2400	2400	2400	0
217	20240711	164700	27106960	2400	2400	2400	2400	0
218	20240711	164600	27106960	2400	2400	2400	2400	0
219	20240711	164500	27106960	2400	2400	2400	2400	0
220	20240711	164400	27106960	2400	2400	2400	2400	0
221	20240711	164300	27106960	2400	2400	2400	2400	0
222	20240711	164200	27106960	2400	2400	2400	2400	0
223	20240711	164100	27106960	2400	2400	2400	2400	0
224	20240711	164000	27106960	2400	2400	2400	2400	0
225	20240711	163900	27106960	2400	2400	2400	2400	0
226	20240711	163800	27106960	2400	2400	2400	2400	0
227	20240711	163700	27106960	2400	2400	2400	2400	0
228	20240711	163600	27106960	2400	2400	2400	2400	0
229	20240711	163500	27106960	2400	2400	2400	2400	0
230	20240711	163400	27106960	2400	2400	2400	2400	0
231	20240711	163300	27106960	2400	2400	2400	2400	0
232	20240711	163200	27106960	2400	2400	2400	2400	0
233	20240711	163100	27106960	2400	2400	2400	2400	0
234	20240711	163000	27106960	2400	2400	2400	2400	0
235	20240711	162900	27106960	2400	2400	2400	2400	0
236	20240711	162800	27106960	2400	2400	2400	2400	0
237	20240711	162700	27106960	2400	2400	2400	2400	0
238	20240711	162600	27106960	2400	2400	2400	2400	0
239	20240711	162500	27106960	2400	2400	2400	2400	0
240	20240711	162400	27106960	2400	2400	2400	2400	0
241	20240711	162300	27106960	2400	2400	2400	2400	0
242	20240711	162200	27106960	2400	2400	2400	2400	385
243	20240711	162100	27106960	2400	2400	2400	2400	0
244	20240711	162000	27106960	2400	2400	2400	2400	0
245	20240711	161900	27106960	2400	2400	2400	2400	0
246	20240711	161800	27106960	2400	2400	2400	2400	0
247	20240711	161700	27106960	2400	2400	2400	2400	0
248	20240711	161600	27106960	2400	2400	2400	2400	0
249	20240711	161500	27106960	2400	2400	2400	2400	0
250	20240711	161400	27106960	2400	2400	2400	2400	0
251	20240711	161300	27106960	2400	2400	2400	2400	0
252	20240711	161200	27106960	2400	2400	2400	2400	0
253	20240711	161100	27106960	2400	2400	2400	2400	0
254	20240711	161000	27106960	2400	2400	2400	2400	0
255	20240711	160900	27106960	2400	2400	2400	2400	0
256	20240711	160800	27106960	2400	2400	2400	2400	0
257	20240711	160700	27106960	2400	2400	2400	2400	0
258	20240711	160600	27106960	2400	2400	2400	2400	0
259	20240711	160500	27106960	2400	2400	2400	2400	0
260	20240711	160400	27106960	2400	2400	2400	2400	0
261	20240711	160300	27106960	2400	2400	2400	2400	0
262	20240711	160200	27106960	2400	2400	2400	2400	0
263	20240711	160100	27106960	2400	2400	2400	2400	0
264	20240711	160000	27106960	2400	2400	2400	2400	0
265	20240711	155900	27106960	2400	2400	2400	2400	0
266	20240711	155800	27106960	2400	2400	2400	2400	0
267	20240711	155700	27106960	2400	2400	2400	2400	0
268	20240711	155600	27106960	2400	2400	2400	2400	0
269	20240711	155500	27106960	2400	2400	2400	2400	0
270	20240711	155400	27106960	2400	2400	2400	2400	0
271	20240711	155300	27106960	2400	2400	2400	2400	0
272	20240711	155200	27106960	2400	2400	2400	2400	385
273	20240711	155100	27106960	2400	2400	2400	2400	0
274	20240711	155000	27106960	2400	2400	2400	2400	0
275	20240711	154900	27106960	2400	2400	2400	2400	0
276	20240711	154800	27106960	2400	2400	2400	2400	0
277	20240711	154700	27106960	2400	2400	2400	2400	0
278	20240711	154600	27106960	2400	2400	2400	2400	0
279	20240711	154500	27106960	2400	2400	2400	2400	0
280	20240711	154400	27106960	2400	2400	2400	2400	0
281	20240711	154300	27106960	2400	2400	2400	2400	0
282	20240711	154200	27106960	2400	2400	2400	2400	0
283	20240711	154100	27106960	2400	2400	2400	2400	0
284	20240711	154000	27106960	2400	2400	2400	2400	0
285	20240711	153900	27106960	2400	2400	2400	2400	0
286	20240711	153800	27106960	2400	2400	2400	2400	0
287	20240711	153700	27106960	2400	2400	2400	2400	0
288	20240711	153600	27106960	2400	2400	2400	2400	0
289	20240711	153500	27106960	2400	2400	2400	2400	0
290	20240711	153400	27106960	2400	2400	2400	2400	0
291	20240711	153300	27106960	2400	2400	2400	2400	0
292	20240711	153200	27106960	2400	2400	2400	2400	0
293	20240711	153100	27106960	2400	2400	2400	2400	0
294	20240711	153000	27106960	2400	2400	2400	2400	385
295	20240711	152900	26182960	2385	2385	2385	2385	0
296	20240711	152800	26182960	2385	2385	2385	2385	0
297	20240711	152700	26182960	2385	2385	2385	2385	0
298	20240711	152600	26182960	2385	2385	2385	2385	0
299	20240711	152500	26182960	2385	2385	2385	2385	0
300	20240711	152400	26182960	2385	2385	2385	2385	0
301	20240711	152300	26182960	2385	2385	2385	2385	0
302	20240711	152200	26182960	2385	2385	2385	2385	0
303	20240711	152100	26182960	2385	2385	2385	2385	0
304	20240711	152000	26182960	2385	2385	2385	2385	0
305	20240711	151900	26182960	2385	2375	2385	2370	38
306	20240711	151800	26092780	2385	2385	2385	2385	0
307	20240711	151700	26092780	2385	2385	2385	2385	0
308	20240711	151600	26092780	2385	2385	2385	2385	0
309	20240711	151500	26092780	2385	2385	2385	2385	0
310	20240711	151400	26092780	2385	2385	2385	2385	0
311	20240711	151300	26092780	2385	2385	2385	2385	0
312	20240711	151200	26092780	2385	2385	2385	2385	0
313	20240711	151100	26092780	2385	2385	2385	2385	0
314	20240711	151000	26092780	2385	2385	2385	2385	0
315	20240711	150900	26092780	2385	2385	2385	2385	1
316	20240711	150800	26090395	2385	2385	2385	2385	0
317	20240711	150700	26090395	2385	2385	2385	2385	0
318	20240711	150600	26090395	2385	2385	2385	2385	0
319	20240711	150500	26090395	2385	2385	2385	2385	0
320	20240711	150400	26090395	2385	2385	2385	2385	1
321	20240711	150300	26088010	2370	2370	2370	2370	0
322	20240711	150200	26088010	2370	2370	2370	2370	0
323	20240711	150100	26088010	2370	2375	2390	2370	28
324	20240711	150000	26021620	2380	2380	2380	2380	1
325	20240711	145900	26019240	2385	2385	2385	2385	0
326	20240711	145800	26019240	2385	2385	2385	2385	0
327	20240711	145700	26019240	2385	2385	2385	2385	0
328	20240711	145600	26019240	2385	2385	2385	2385	0
329	20240711	145500	26019240	2385	2385	2385	2385	0
330	20240711	145400	26019240	2385	2385	2385	2385	0
331	20240711	145300	26019240	2385	2385	2385	2385	0
332	20240711	145200	26019240	2385	2385	2385	2385	0
333	20240711	145100	26019240	2385	2385	2385	2385	0
334	20240711	145000	26019240	2385	2385	2385	2385	0
335	20240711	144900	26019240	2385	2385	2385	2385	0
336	20240711	144800	26019240	2385	2385	2385	2385	0
337	20240711	144700	26019240	2385	2385	2385	2385	0
338	20240711	144600	26019240	2385	2385	2385	2385	0
339	20240711	144500	26019240	2385	2385	2385	2385	1
340	20240711	144400	26016855	2380	2380	2380	2380	0
341	20240711	144300	26016855	2380	2380	2380	2380	0
342	20240711	144200	26016855	2380	2380	2380	2380	1
343	20240711	144100	26014475	2375	2375	2375	2375	0
344	20240711	144000	26014475	2375	2375	2375	2375	0
345	20240711	143900	26014475	2375	2375	2375	2375	0
346	20240711	143800	26014475	2375	2375	2375	2375	0
347	20240711	143700	26014475	2375	2375	2375	2375	0
348	20240711	143600	26014475	2375	2375	2375	2375	0
349	20240711	143500	26014475	2375	2375	2375	2375	0
350	20240711	143400	26014475	2375	2375	2375	2375	0
351	20240711	143300	26014475	2375	2375	2375	2375	0
352	20240711	143200	26014475	2375	2375	2375	2375	5
353	20240711	143100	26002600	2400	2400	2400	2400	0
354	20240711	143000	26002600	2400	2400	2400	2400	0
355	20240711	142900	26002600	2400	2400	2400	2400	0
356	20240711	142800	26002600	2400	2400	2400	2400	0
357	20240711	142700	26002600	2400	2400	2400	2400	0
358	20240711	142600	26002600	2400	2400	2400	2400	0
359	20240711	142500	26002600	2400	2400	2400	2400	0
360	20240711	142400	26002600	2400	2400	2400	2400	0
361	20240711	142300	26002600	2400	2400	2400	2400	0
362	20240711	142200	26002600	2400	2400	2400	2400	0
363	20240711	142100	26002600	2400	2400	2400	2400	0
364	20240711	142000	26002600	2400	2400	2400	2400	0
365	20240711	141900	26002600	2400	2400	2400	2400	0
366	20240711	141800	26002600	2400	2400	2400	2400	0
367	20240711	141700	26002600	2400	2400	2400	2400	1
368	20240711	141600	26000200	2375	2375	2375	2375	0
369	20240711	141500	26000200	2375	2375	2375	2375	0
370	20240711	141400	26000200	2375	2375	2375	2375	0
371	20240711	141300	26000200	2375	2375	2375	2375	0
372	20240711	141200	26000200	2375	2375	2375	2375	0
373	20240711	141100	26000200	2375	2375	2375	2375	0
374	20240711	141000	26000200	2375	2375	2375	2375	0
375	20240711	140900	26000200	2375	2375	2375	2375	0
376	20240711	140800	26000200	2375	2375	2375	2375	0
377	20240711	140700	26000200	2375	2375	2375	2375	0
378	20240711	140600	26000200	2375	2375	2375	2375	0
379	20240711	140500	26000200	2375	2375	2375	2375	2
380	20240711	140400	25995450	2375	2375	2375	2375	1
381	20240711	140300	25993075	2375	2375	2375	2375	18
382	20240711	140200	25950325	2375	2375	2375	2375	18
383	20240711	140100	25907575	2380	2380	2380	2380	0
384	20240711	140000	25907575	2380	2390	2390	2380	2
385	20240711	135900	25902805	2390	2390	2390	2390	0
386	20240711	135800	25902805	2390	2390	2390	2390	0
387	20240711	135700	25902805	2390	2390	2390	2390	0
388	20240711	135600	25902805	2390	2390	2390	2390	0
389	20240711	135500	25902805	2390	2390	2390	2390	0
390	20240711	135400	25902805	2390	2390	2390	2390	0
391	20240711	135300	25902805	2390	2390	2390	2390	0
392	20240711	135200	25902805	2390	2395	2395	2390	82
393	20240711	135100	25706820	2395	2395	2395	2395	0
394	20240711	135000	25706820	2395	2395	2395	2395	0
395	20240711	134900	25706820	2395	2395	2395	2395	0
396	20240711	134800	25706820	2395	2395	2395	2395	103
397	20240711	134700	25460135	2400	2400	2400	2400	0
398	20240711	134600	25460135	2400	2400	2400	2400	0
399	20240711	134500	25460135	2400	2400	2400	2400	0
400	20240711	134400	25460135	2400	2400	2400	2400	0
401	20240711	134300	25460135	2400	2400	2400	2400	0
402	20240711	134200	25460135	2400	2400	2400	2400	0
403	20240711	134100	25460135	2400	2400	2400	2400	1
404	20240711	134000	25457735	2390	2390	2390	2390	127
405	20240711	133900	25154205	2385	2385	2385	2385	0
406	20240711	133800	25154205	2385	2385	2385	2385	0
407	20240711	133700	25154205	2385	2385	2385	2385	0
408	20240711	133600	25154205	2385	2385	2385	2385	96
409	20240711	133500	24925245	2390	2390	2390	2390	0
410	20240711	133400	24925245	2390	2390	2390	2390	0
411	20240711	133300	24925245	2390	2390	2390	2390	0
412	20240711	133200	24925245	2390	2390	2390	2390	0
413	20240711	133100	24925245	2390	2390	2390	2390	0
414	20240711	133000	24925245	2390	2390	2390	2390	0
415	20240711	132900	24925245	2390	2390	2390	2390	0
416	20240711	132800	24925245	2390	2390	2390	2390	0
417	20240711	132700	24925245	2390	2390	2390	2390	0
418	20240711	132600	24925245	2390	2390	2390	2390	0
419	20240711	132500	24925245	2390	2390	2390	2390	0
420	20240711	132400	24925245	2390	2390	2390	2390	0
421	20240711	132300	24925245	2390	2390	2390	2390	0
422	20240711	132200	24925245	2390	2390	2390	2390	0
423	20240711	132100	24925245	2390	2390	2390	2390	0
424	20240711	132000	24925245	2390	2390	2390	2390	0
425	20240711	131900	24925245	2390	2390	2390	2390	0
426	20240711	131800	24925245	2390	2385	2390	2385	88
427	20240711	131700	24714950	2375	2375	2375	2375	0
428	20240711	131600	24714950	2375	2375	2375	2375	0
429	20240711	131500	24714950	2375	2375	2375	2375	0
430	20240711	131400	24714950	2375	2375	2375	2375	0
431	20240711	131300	24714950	2375	2375	2375	2375	0
432	20240711	131200	24714950	2375	2375	2375	2375	12
433	20240711	131100	24686450	2370	2370	2370	2370	0
434	20240711	131000	24686450	2370	2370	2370	2370	0
435	20240711	130900	24686450	2370	2370	2370	2370	0
436	20240711	130800	24686450	2370	2370	2370	2370	0
437	20240711	130700	24686450	2370	2370	2370	2370	0
438	20240711	130600	24686450	2370	2370	2370	2370	0
439	20240711	130500	24686450	2370	2370	2370	2370	0
440	20240711	130400	24686450	2370	2370	2370	2370	0
441	20240711	130300	24686450	2370	2370	2370	2370	0
442	20240711	130200	24686450	2370	2370	2370	2370	0
443	20240711	130100	24686450	2370	2370	2370	2370	150
444	20240711	130000	24330950	2370	2375	2375	2370	9
445	20240711	125900	24309615	2370	2370	2370	2370	0
446	20240711	125800	24309615	2370	2370	2370	2370	0
447	20240711	125700	24309615	2370	2370	2370	2370	0
448	20240711	125600	24309615	2370	2370	2370	2370	0
449	20240711	125500	24309615	2370	2370	2370	2370	0
450	20240711	125400	24309615	2370	2370	2370	2370	0
451	20240711	125300	24309615	2370	2370	2370	2370	0
452	20240711	125200	24309615	2370	2370	2370	2370	0
453	20240711	125100	24309615	2370	2370	2370	2370	0
454	20240711	125000	24309615	2370	2370	2370	2370	0
455	20240711	124900	24309615	2370	2370	2370	2370	0
456	20240711	124800	24309615	2370	2380	2380	2370	209
457	20240711	124700	23813925	2390	2390	2390	2390	0
458	20240711	124600	23813925	2390	2390	2390	2390	0
459	20240711	124500	23813925	2390	2390	2390	2390	0
460	20240711	124400	23813925	2390	2390	2390	2390	0
461	20240711	124300	23813925	2390	2390	2390	2390	0
462	20240711	124200	23813925	2390	2390	2390	2390	0
463	20240711	124100	23813925	2390	2390	2390	2390	0
464	20240711	124000	23813925	2390	2390	2390	2390	0
465	20240711	123900	23813925	2390	2385	2390	2385	310
466	20240711	123800	23073625	2385	2385	2385	2385	0
467	20240711	123700	23073625	2385	2385	2385	2385	0
468	20240711	123600	23073625	2385	2385	2385	2385	0
469	20240711	123500	23073625	2385	2385	2385	2385	0
470	20240711	123400	23073625	2385	2385	2385	2385	0
471	20240711	123300	23073625	2385	2385	2385	2385	0
472	20240711	123200	23073625	2385	2385	2385	2385	0
473	20240711	123100	23073625	2385	2385	2385	2385	0
474	20240711	123000	23073625	2385	2385	2385	2385	0
475	20240711	122900	23073625	2385	2385	2385	2385	0
476	20240711	122800	23073625	2385	2385	2385	2385	0
477	20240711	122700	23073625	2385	2385	2385	2385	0
478	20240711	122600	23073625	2385	2385	2385	2385	0
479	20240711	122500	23073625	2385	2385	2385	2385	0
480	20240711	122400	23073625	2385	2385	2385	2385	0
481	20240711	122300	23073625	2385	2385	2385	2385	0
482	20240711	122200	23073625	2385	2385	2385	2385	0
483	20240711	122100	23073625	2385	2385	2385	2385	56
484	20240711	122000	22940065	2380	2380	2380	2380	0
485	20240711	121900	22940065	2380	2380	2380	2380	0
486	20240711	121800	22940065	2380	2380	2380	2380	0
487	20240711	121700	22940065	2380	2380	2380	2380	1
488	20240711	121600	22937685	2380	2380	2380	2380	0
489	20240711	121500	22937685	2380	2380	2380	2380	0
490	20240711	121400	22937685	2380	2380	2380	2380	0
491	20240711	121300	22937685	2380	2380	2380	2380	0
492	20240711	121200	22937685	2380	2380	2380	2380	0
493	20240711	121100	22937685	2380	2380	2380	2380	0
494	20240711	121000	22937685	2380	2380	2380	2380	0
495	20240711	120900	22937685	2380	2380	2380	2380	0
496	20240711	120800	22937685	2380	2380	2380	2380	0
497	20240711	120700	22937685	2380	2380	2380	2380	670
498	20240711	120600	21343085	2385	2385	2385	2385	0
499	20240711	120500	21343085	2385	2385	2385	2385	0
500	20240711	120400	21343085	2385	2385	2385	2385	0
501	20240711	120300	21343085	2385	2385	2385	2385	0
502	20240711	120200	21343085	2385	2385	2385	2385	0
503	20240711	120100	21343085	2385	2385	2385	2385	0
504	20240711	120000	21343085	2385	2385	2385	2385	0
505	20240711	115900	21343085	2385	2385	2385	2385	0
506	20240711	115800	21343085	2385	2385	2385	2385	0
507	20240711	115700	21343085	2385	2385	2385	2385	0
508	20240711	115600	21343085	2385	2385	2385	2385	0
509	20240711	115500	21343085	2385	2385	2385	2385	0
510	20240711	115400	21343085	2385	2385	2385	2385	0
511	20240711	115300	21343085	2385	2385	2385	2385	0
512	20240711	115200	21343085	2385	2385	2385	2385	0
513	20240711	115100	21343085	2385	2385	2385	2385	15
514	20240711	115000	21307310	2390	2390	2390	2390	0
515	20240711	114900	21307310	2390	2390	2390	2390	0
516	20240711	114800	21307310	2390	2390	2390	2390	0
517	20240711	114700	21307310	2390	2390	2390	2390	0
518	20240711	114600	21307310	2390	2390	2390	2390	0
519	20240711	114500	21307310	2390	2390	2390	2390	0
520	20240711	114400	21307310	2390	2390	2390	2390	0
521	20240711	114300	21307310	2390	2390	2390	2390	1
522	20240711	114200	21304920	2385	2385	2385	2385	0
523	20240711	114100	21304920	2385	2385	2385	2385	0
524	20240711	114000	21304920	2385	2385	2385	2385	0
525	20240711	113900	21304920	2385	2385	2385	2385	0
526	20240711	113800	21304920	2385	2385	2385	2385	0
527	20240711	113700	21304920	2385	2395	2395	2385	3
528	20240711	113600	21297750	2405	2405	2405	2405	0
529	20240711	113500	21297750	2405	2405	2405	2405	0
530	20240711	113400	21297750	2405	2405	2405	2405	0
531	20240711	113300	21297750	2405	2405	2405	2405	0
532	20240711	113200	21297750	2405	2405	2405	2405	0
533	20240711	113100	21297750	2405	2405	2405	2405	0
534	20240711	113000	21297750	2405	2405	2405	2405	0
535	20240711	112900	21297750	2405	2405	2405	2405	0
536	20240711	112800	21297750	2405	2405	2405	2405	0
537	20240711	112700	21297750	2405	2405	2405	2405	0
538	20240711	112600	21297750	2405	2405	2405	2405	0
539	20240711	112500	21297750	2405	2405	2405	2405	0
540	20240711	112400	21297750	2405	2405	2405	2405	0
541	20240711	112300	21297750	2405	2405	2405	2405	0
542	20240711	112200	21297750	2405	2405	2405	2405	0
543	20240711	112100	21297750	2405	2405	2405	2405	0
544	20240711	112000	21297750	2405	2405	2405	2405	0
545	20240711	111900	21297750	2405	2405	2405	2405	0
546	20240711	111800	21297750	2405	2405	2405	2405	0
547	20240711	111700	21297750	2405	2405	2405	2405	0
548	20240711	111600	21297750	2405	2405	2405	2405	0
549	20240711	111500	21297750	2405	2405	2405	2405	0
550	20240711	111400	21297750	2405	2405	2405	2405	0
551	20240711	111300	21297750	2405	2405	2405	2405	0
552	20240711	111200	21297750	2405	2405	2405	2405	0
553	20240711	111100	21297750	2405	2405	2405	2405	0
554	20240711	111000	21297750	2405	2405	2405	2405	0
555	20240711	110900	21297750	2405	2405	2405	2405	0
556	20240711	110800	21297750	2405	2405	2405	2405	0
557	20240711	110700	21297750	2405	2405	2405	2405	0
558	20240711	110600	21297750	2405	2405	2405	2405	0
559	20240711	110500	21297750	2405	2405	2405	2405	1
560	20240711	110400	21295345	2410	2410	2410	2410	1
561	20240711	110300	21292935	2395	2395	2395	2395	0
562	20240711	110200	21292935	2395	2395	2395	2395	0
563	20240711	110100	21292935	2395	2395	2395	2395	0
564	20240711	110000	21292935	2395	2395	2395	2395	0
565	20240711	105900	21292935	2395	2395	2395	2395	0
566	20240711	105800	21292935	2395	2395	2395	2395	0
567	20240711	105700	21292935	2395	2395	2395	2395	9
568	20240711	105600	21271380	2395	2395	2395	2395	0
569	20240711	105500	21271380	2395	2395	2395	2395	0
570	20240711	105400	21271380	2395	2395	2395	2395	0
571	20240711	105300	21271380	2395	2400	2400	2395	9
572	20240711	105200	21249820	2405	2405	2405	2405	0
573	20240711	105100	21249820	2405	2405	2405	2405	0
574	20240711	105000	21249820	2405	2405	2405	2405	0
575	20240711	104900	21249820	2405	2405	2405	2405	0
576	20240711	104800	21249820	2405	2405	2405	2405	0
577	20240711	104700	21249820	2405	2405	2405	2405	0
578	20240711	104600	21249820	2405	2405	2405	2405	5
579	20240711	104500	21237795	2410	2410	2410	2410	0
580	20240711	104400	21237795	2410	2410	2410	2410	0
581	20240711	104300	21237795	2410	2410	2410	2410	0
582	20240711	104200	21237795	2410	2410	2410	2410	0
583	20240711	104100	21237795	2410	2410	2410	2410	0
584	20240711	104000	21237795	2410	2410	2410	2410	10
585	20240711	103900	21213695	2400	2400	2400	2400	17
586	20240711	103800	21172895	2415	2405	2415	2395	97
587	20240711	103700	20940080	2420	2420	2420	2420	0
588	20240711	103600	20940080	2420	2420	2420	2420	0
589	20240711	103500	20940080	2420	2405	2420	2405	78
590	20240711	103400	20751905	2395	2430	2430	2395	151
591	20240711	103300	20390050	2440	2440	2440	2440	0
592	20240711	103200	20390050	2440	2440	2440	2440	0
593	20240711	103100	20390050	2440	2440	2440	2440	0
594	20240711	103000	20390050	2440	2440	2440	2440	0
595	20240711	102900	20390050	2440	2440	2440	2440	0
596	20240711	102800	20390050	2440	2440	2440	2440	0
597	20240711	102700	20390050	2440	2440	2440	2440	0
598	20240711	102600	20390050	2440	2435	2440	2435	12
599	20240711	102500	20360810	2445	2445	2445	2445	0
600	20240711	102400	20360810	2445	2445	2445	2445	0
601	20240711	102300	20360810	2445	2445	2445	2445	0
602	20240711	102200	20360810	2445	2445	2445	2445	0
603	20240711	102100	20360810	2445	2430	2445	2430	52
604	20240711	102000	20234195	2430	2435	2435	2430	12
605	20240711	101900	20205030	2435	2435	2435	2435	0
606	20240711	101800	20205030	2435	2435	2435	2435	0
607	20240711	101700	20205030	2435	2405	2435	2405	147
608	20240711	101600	19851225	2445	2445	2445	2445	0
609	20240711	101500	19851225	2445	2445	2445	2445	0
610	20240711	101400	19851225	2445	2445	2445	2445	1
611	20240711	101300	19848780	2445	2445	2445	2445	0
612	20240711	101200	19848780	2445	2440	2445	2440	258
613	20240711	101100	19218565	2440	2440	2440	2440	5
614	20240711	101000	19206365	2440	2440	2440	2440	0
615	20240711	100900	19206365	2440	2440	2440	2440	0
616	20240711	100800	19206365	2440	2440	2440	2440	0
617	20240711	100700	19206365	2440	2440	2440	2440	7
618	20240711	100600	19189285	2440	2440	2440	2440	0
619	20240711	100500	19189285	2440	2440	2440	2440	0
620	20240711	100400	19189285	2440	2430	2440	2430	62
621	20240711	100300	19038515	2430	2415	2430	2415	369
622	20240711	100200	18146855	2430	2430	2430	2430	0
623	20240711	100100	18146855	2430	2430	2430	2430	0
624	20240711	100000	18146855	2430	2425	2430	2425	22
625	20240711	095900	18093495	2430	2430	2430	2430	10
626	20240711	095800	18069195	2400	2400	2400	2400	169
627	20240711	095700	17663595	2430	2410	2430	2395	116
628	20240711	095600	17384855	2435	2435	2435	2435	169
629	20240711	095500	16973340	2440	2440	2440	2440	0
630	20240711	095400	16973340	2440	2440	2440	2440	0
631	20240711	095300	16973340	2440	2440	2440	2440	0
632	20240711	095200	16973340	2440	2440	2440	2440	0
633	20240711	095100	16973340	2440	2440	2440	2440	0
634	20240711	095000	16973340	2440	2440	2440	2440	0
635	20240711	094900	16973340	2440	2440	2440	2440	0
636	20240711	094800	16973340	2440	2440	2440	2440	0
637	20240711	094700	16973340	2440	2440	2440	2440	0
638	20240711	094600	16973340	2440	2440	2440	2440	0
639	20240711	094500	16973340	2440	2435	2440	2435	5
640	20240711	094400	16961150	2440	2440	2440	2440	0
641	20240711	094300	16961150	2440	2440	2440	2440	5
642	20240711	094200	16948950	2440	2405	2440	2405	1130
643	20240711	094100	14225735	2405	2405	2405	2405	0
644	20240711	094000	14225735	2405	2405	2405	2405	0
645	20240711	093900	14225735	2405	2405	2405	2405	0
646	20240711	093800	14225735	2405	2405	2405	2405	772
647	20240711	093700	12369075	2405	2400	2405	2400	504
648	20240711	093600	11157205	2405	2405	2405	2405	10
649	20240711	093500	11133155	2405	2405	2405	2405	12
650	20240711	093400	11104295	2400	2390	2405	2390	1703
651	20240711	093300	7025360	2390	2390	2390	2390	36
652	20240711	093200	6939320	2385	2385	2385	2385	136
653	20240711	093100	6614960	2380	2380	2380	2380	5
654	20240711	093000	6603060	2370	2370	2370	2370	0
655	20240711	092900	6603060	2370	2370	2370	2370	0
656	20240711	092800	6603060	2370	2370	2370	2370	18
657	20240711	092700	6560400	2365	2365	2365	2365	0
658	20240711	092600	6560400	2365	2365	2365	2365	0
659	20240711	092500	6560400	2365	2365	2365	2365	482
660	20240711	092400	5420470	2345	2345	2345	2345	0
661	20240711	092300	5420470	2345	2345	2345	2345	0
662	20240711	092200	5420470	2345	2345	2345	2345	10
663	20240711	092100	5397020	2365	2365	2365	2365	18
664	20240711	092000	5354450	2345	2345	2345	2345	0
665	20240711	091900	5354450	2345	2345	2345	2345	0
666	20240711	091800	5354450	2345	2345	2345	2345	0
667	20240711	091700	5354450	2345	2345	2345	2345	0
668	20240711	091600	5354450	2345	2345	2345	2345	0
669	20240711	091500	5354450	2345	2345	2345	2345	0
670	20240711	091400	5354450	2345	2345	2345	2345	0
671	20240711	091300	5354450	2345	2345	2345	2345	0
672	20240711	091200	5354450	2345	2350	2350	2345	100
673	20240711	091100	5119925	2385	2385	2385	2385	0
674	20240711	091000	5119925	2385	2385	2385	2385	59
675	20240711	090900	4979210	2395	2395	2395	2395	0
676	20240711	090800	4979210	2395	2395	2395	2395	0
677	20240711	090700	4979210	2395	2395	2395	2395	0
678	20240711	090600	4979210	2395	2395	2395	2395	0
679	20240711	090500	4979210	2395	2395	2395	2395	0
680	20240711	090400	4979210	2395	2395	2395	2395	0
681	20240711	090300	4979210	2395	2395	2395	2395	0
682	20240711	090200	4979210	2395	2385	2395	2385	208
683	20240711	090100	4482860	2345	2355	2390	2345	1245
684	20240711	090000	1528940	2345	2345	2345	2345	652