KissMeData/052600/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	193800	39794280	4165	4165	4165	4165	460
3	20240711	193700	39794280	4165	4165	4165	4165	0
4	20240711	193600	39794280	4165	4165	4165	4165	0
5	20240711	193500	39794280	4165	4165	4165	4165	0
6	20240711	193400	39794280	4165	4165	4165	4165	0
7	20240711	193300	39794280	4165	4165	4165	4165	0
8	20240711	193200	39794280	4165	4165	4165	4165	0
9	20240711	193100	39794280	4165	4165	4165	4165	0
10	20240711	193000	39794280	4165	4165	4165	4165	0
11	20240711	192900	39794280	4165	4165	4165	4165	0
12	20240711	192800	39794280	4165	4165	4165	4165	0
13	20240711	192700	39794280	4165	4165	4165	4165	0
14	20240711	192600	39794280	4165	4165	4165	4165	0
15	20240711	192500	39794280	4165	4165	4165	4165	0
16	20240711	192400	39794280	4165	4165	4165	4165	0
17	20240711	192300	39794280	4165	4165	4165	4165	0
18	20240711	192200	39794280	4165	4165	4165	4165	0
19	20240711	192100	39794280	4165	4165	4165	4165	0
20	20240711	192000	39794280	4165	4165	4165	4165	0
21	20240711	191900	39794280	4165	4165	4165	4165	0
22	20240711	191800	39794280	4165	4165	4165	4165	0
23	20240711	191700	39794280	4165	4165	4165	4165	0
24	20240711	191600	39794280	4165	4165	4165	4165	0
25	20240711	191500	39794280	4165	4165	4165	4165	0
26	20240711	191400	39794280	4165	4165	4165	4165	0
27	20240711	191300	39794280	4165	4165	4165	4165	0
28	20240711	191200	39794280	4165	4165	4165	4165	0
29	20240711	191100	39794280	4165	4165	4165	4165	0
30	20240711	191000	39794280	4165	4165	4165	4165	0
31	20240711	190900	39794280	4165	4165	4165	4165	0
32	20240711	190800	39794280	4165	4165	4165	4165	460
33	20240711	190700	39794280	4165	4165	4165	4165	0
34	20240711	190600	39794280	4165	4165	4165	4165	0
35	20240711	190500	39794280	4165	4165	4165	4165	0
36	20240711	190400	39794280	4165	4165	4165	4165	0
37	20240711	190300	39794280	4165	4165	4165	4165	0
38	20240711	190200	39794280	4165	4165	4165	4165	0
39	20240711	190100	39794280	4165	4165	4165	4165	0
40	20240711	190000	39794280	4165	4165	4165	4165	0
41	20240711	185900	39794280	4165	4165	4165	4165	0
42	20240711	185800	39794280	4165	4165	4165	4165	0
43	20240711	185700	39794280	4165	4165	4165	4165	0
44	20240711	185600	39794280	4165	4165	4165	4165	0
45	20240711	185500	39794280	4165	4165	4165	4165	0
46	20240711	185400	39794280	4165	4165	4165	4165	0
47	20240711	185300	39794280	4165	4165	4165	4165	0
48	20240711	185200	39794280	4165	4165	4165	4165	0
49	20240711	185100	39794280	4165	4165	4165	4165	0
50	20240711	185000	39794280	4165	4165	4165	4165	0
51	20240711	184900	39794280	4165	4165	4165	4165	0
52	20240711	184800	39794280	4165	4165	4165	4165	0
53	20240711	184700	39794280	4165	4165	4165	4165	0
54	20240711	184600	39794280	4165	4165	4165	4165	0
55	20240711	184500	39794280	4165	4165	4165	4165	0
56	20240711	184400	39794280	4165	4165	4165	4165	0
57	20240711	184300	39794280	4165	4165	4165	4165	0
58	20240711	184200	39794280	4165	4165	4165	4165	0
59	20240711	184100	39794280	4165	4165	4165	4165	0
60	20240711	184000	39794280	4165	4165	4165	4165	0
61	20240711	183900	39794280	4165	4165	4165	4165	0
62	20240711	183800	39794280	4165	4165	4165	4165	460
63	20240711	183700	39794280	4165	4165	4165	4165	0
64	20240711	183600	39794280	4165	4165	4165	4165	0
65	20240711	183500	39794280	4165	4165	4165	4165	0
66	20240711	183400	39794280	4165	4165	4165	4165	0
67	20240711	183300	39794280	4165	4165	4165	4165	0
68	20240711	183200	39794280	4165	4165	4165	4165	0
69	20240711	183100	39794280	4165	4165	4165	4165	0
70	20240711	183000	39794280	4165	4165	4165	4165	0
71	20240711	182900	39794280	4165	4165	4165	4165	0
72	20240711	182800	39794280	4165	4165	4165	4165	0
73	20240711	182700	39794280	4165	4165	4165	4165	0
74	20240711	182600	39794280	4165	4165	4165	4165	0
75	20240711	182500	39794280	4165	4165	4165	4165	0
76	20240711	182400	39794280	4165	4165	4165	4165	0
77	20240711	182300	39794280	4165	4165	4165	4165	0
78	20240711	182200	39794280	4165	4165	4165	4165	0
79	20240711	182100	39794280	4165	4165	4165	4165	0
80	20240711	182000	39794280	4165	4165	4165	4165	0
81	20240711	181900	39794280	4165	4165	4165	4165	0
82	20240711	181800	39794280	4165	4165	4165	4165	0
83	20240711	181700	39794280	4165	4165	4165	4165	0
84	20240711	181600	39794280	4165	4165	4165	4165	0
85	20240711	181500	39794280	4165	4165	4165	4165	0
86	20240711	181400	39794280	4165	4165	4165	4165	0
87	20240711	181300	39794280	4165	4165	4165	4165	0
88	20240711	181200	39794280	4165	4165	4165	4165	0
89	20240711	181100	39794280	4165	4165	4165	4165	0
90	20240711	181000	39794280	4165	4165	4165	4165	0
91	20240711	180900	39794280	4165	4165	4165	4165	0
92	20240711	180800	39794280	4165	4165	4165	4165	460
93	20240711	180700	39794280	4165	4165	4165	4165	0
94	20240711	180600	39794280	4165	4165	4165	4165	0
95	20240711	180500	39794280	4165	4165	4165	4165	0
96	20240711	180400	39794280	4165	4165	4165	4165	0
97	20240711	180300	39794280	4165	4165	4165	4165	0
98	20240711	180200	39794280	4165	4165	4165	4165	0
99	20240711	180100	39794280	4165	4165	4165	4165	0
100	20240711	180000	39794280	4165	4165	4165	4165	0
101	20240711	175900	39794280	4165	4165	4165	4165	0
102	20240711	175800	39794280	4165	4165	4165	4165	0
103	20240711	175700	39794280	4165	4165	4165	4165	0
104	20240711	175600	39794280	4165	4165	4165	4165	0
105	20240711	175500	39794280	4165	4165	4165	4165	0
106	20240711	175400	39794280	4165	4165	4165	4165	0
107	20240711	175300	39794280	4165	4165	4165	4165	0
108	20240711	175200	39794280	4165	4165	4165	4165	0
109	20240711	175100	39794280	4165	4165	4165	4165	0
110	20240711	175000	39794280	4165	4165	4165	4165	0
111	20240711	174900	39794280	4165	4165	4165	4165	0
112	20240711	174800	39794280	4165	4165	4165	4165	0
113	20240711	174700	39794280	4165	4165	4165	4165	0
114	20240711	174600	39794280	4165	4165	4165	4165	0
115	20240711	174500	39794280	4165	4165	4165	4165	0
116	20240711	174400	39794280	4165	4165	4165	4165	0
117	20240711	174300	39794280	4165	4165	4165	4165	0
118	20240711	174200	39794280	4165	4165	4165	4165	0
119	20240711	174100	39794280	4165	4165	4165	4165	0
120	20240711	174000	39794280	4165	4165	4165	4165	0
121	20240711	173900	39794280	4165	4165	4165	4165	0
122	20240711	173800	39794280	4165	4165	4165	4165	460
123	20240711	173700	39794280	4165	4165	4165	4165	0
124	20240711	173600	39794280	4165	4165	4165	4165	0
125	20240711	173500	39794280	4165	4165	4165	4165	0
126	20240711	173400	39794280	4165	4165	4165	4165	0
127	20240711	173300	39794280	4165	4165	4165	4165	0
128	20240711	173200	39794280	4165	4165	4165	4165	0
129	20240711	173100	39794280	4165	4165	4165	4165	0
130	20240711	173000	39794280	4165	4165	4165	4165	0
131	20240711	172900	39794280	4165	4165	4165	4165	0
132	20240711	172800	39794280	4165	4165	4165	4165	0
133	20240711	172700	39794280	4165	4165	4165	4165	0
134	20240711	172600	39794280	4165	4165	4165	4165	0
135	20240711	172500	39794280	4165	4165	4165	4165	0
136	20240711	172400	39794280	4165	4165	4165	4165	0
137	20240711	172300	39794280	4165	4165	4165	4165	0
138	20240711	172200	39794280	4165	4165	4165	4165	0
139	20240711	172100	39794280	4165	4165	4165	4165	0
140	20240711	172000	39794280	4165	4165	4165	4165	0
141	20240711	171900	39794280	4165	4165	4165	4165	0
142	20240711	171800	39794280	4165	4165	4165	4165	0
143	20240711	171700	39794280	4165	4165	4165	4165	0
144	20240711	171600	39794280	4165	4165	4165	4165	0
145	20240711	171500	39794280	4165	4165	4165	4165	0
146	20240711	171400	39794280	4165	4165	4165	4165	0
147	20240711	171300	39794280	4165	4165	4165	4165	0
148	20240711	171200	39794280	4165	4165	4165	4165	0
149	20240711	171100	39794280	4165	4165	4165	4165	0
150	20240711	171000	39794280	4165	4165	4165	4165	0
151	20240711	170900	39794280	4165	4165	4165	4165	0
152	20240711	170800	39794280	4165	4165	4165	4165	460
153	20240711	170700	39794280	4165	4165	4165	4165	0
154	20240711	170600	39794280	4165	4165	4165	4165	0
155	20240711	170500	39794280	4165	4165	4165	4165	0
156	20240711	170400	39794280	4165	4165	4165	4165	0
157	20240711	170300	39794280	4165	4165	4165	4165	0
158	20240711	170200	39794280	4165	4165	4165	4165	0
159	20240711	170100	39794280	4165	4165	4165	4165	0
160	20240711	170000	39794280	4165	4165	4165	4165	0
161	20240711	165900	39794280	4165	4165	4165	4165	0
162	20240711	165800	39794280	4165	4165	4165	4165	0
163	20240711	165700	39794280	4165	4165	4165	4165	0
164	20240711	165600	39794280	4165	4165	4165	4165	0
165	20240711	165500	39794280	4165	4165	4165	4165	0
166	20240711	165400	39794280	4165	4165	4165	4165	0
167	20240711	165300	39794280	4165	4165	4165	4165	0
168	20240711	165200	39794280	4165	4165	4165	4165	0
169	20240711	165100	39794280	4165	4165	4165	4165	0
170	20240711	165000	39794280	4165	4165	4165	4165	0
171	20240711	164900	39794280	4165	4165	4165	4165	0
172	20240711	164800	39794280	4165	4165	4165	4165	0
173	20240711	164700	39794280	4165	4165	4165	4165	0
174	20240711	164600	39794280	4165	4165	4165	4165	0
175	20240711	164500	39794280	4165	4165	4165	4165	0
176	20240711	164400	39794280	4165	4165	4165	4165	0
177	20240711	164300	39794280	4165	4165	4165	4165	0
178	20240711	164200	39794280	4165	4165	4165	4165	0
179	20240711	164100	39794280	4165	4165	4165	4165	0
180	20240711	164000	39794280	4165	4165	4165	4165	0
181	20240711	163900	39794280	4165	4165	4165	4165	0
182	20240711	163800	39794280	4165	4165	4165	4165	460
183	20240711	163700	39794280	4165	4165	4165	4165	0
184	20240711	163600	39794280	4165	4165	4165	4165	0
185	20240711	163500	39794280	4165	4165	4165	4165	0
186	20240711	163400	39794280	4165	4165	4165	4165	0
187	20240711	163300	39794280	4165	4165	4165	4165	0
188	20240711	163200	39794280	4165	4165	4165	4165	0
189	20240711	163100	39794280	4165	4165	4165	4165	0
190	20240711	163000	39794280	4165	4165	4165	4165	0
191	20240711	162900	39794280	4165	4165	4165	4165	0
192	20240711	162800	39794280	4165	4165	4165	4165	0
193	20240711	162700	39794280	4165	4165	4165	4165	0
194	20240711	162600	39794280	4165	4165	4165	4165	0
195	20240711	162500	39794280	4165	4165	4165	4165	0
196	20240711	162400	39794280	4165	4165	4165	4165	0
197	20240711	162300	39794280	4165	4165	4165	4165	0
198	20240711	162200	39794280	4165	4165	4165	4165	0
199	20240711	162100	39794280	4165	4165	4165	4165	0
200	20240711	162000	39794280	4165	4165	4165	4165	0
201	20240711	161900	39794280	4165	4165	4165	4165	0
202	20240711	161800	39794280	4165	4165	4165	4165	0
203	20240711	161700	39794280	4165	4165	4165	4165	0
204	20240711	161600	39794280	4165	4165	4165	4165	0
205	20240711	161500	39794280	4165	4165	4165	4165	0
206	20240711	161400	39794280	4165	4165	4165	4165	0
207	20240711	161300	39794280	4165	4165	4165	4165	0
208	20240711	161200	39794280	4165	4165	4165	4165	0
209	20240711	161100	39794280	4165	4165	4165	4165	0
210	20240711	161000	39794280	4165	4165	4165	4165	0
211	20240711	160900	39794280	4165	4165	4165	4165	0
212	20240711	160800	39794280	4165	4165	4165	4165	460
213	20240711	160700	39794280	4165	4165	4165	4165	0
214	20240711	160600	39794280	4165	4165	4165	4165	0
215	20240711	160500	39794280	4165	4165	4165	4165	0
216	20240711	160400	39794280	4165	4165	4165	4165	0
217	20240711	160300	39794280	4165	4165	4165	4165	0
218	20240711	160200	39794280	4165	4165	4165	4165	0
219	20240711	160100	39794280	4165	4165	4165	4165	0
220	20240711	160000	39794280	4165	4165	4165	4165	0
221	20240711	155900	39794280	4165	4165	4165	4165	0
222	20240711	155800	39794280	4165	4165	4165	4165	0
223	20240711	155700	39794280	4165	4165	4165	4165	0
224	20240711	155600	39794280	4165	4165	4165	4165	0
225	20240711	155500	39794280	4165	4165	4165	4165	0
226	20240711	155400	39794280	4165	4165	4165	4165	0
227	20240711	155300	39794280	4165	4165	4165	4165	0
228	20240711	155200	39794280	4165	4165	4165	4165	0
229	20240711	155100	39794280	4165	4165	4165	4165	0
230	20240711	155000	39794280	4165	4165	4165	4165	0
231	20240711	154900	39794280	4165	4165	4165	4165	0
232	20240711	154800	39794280	4165	4165	4165	4165	0
233	20240711	154700	39794280	4165	4165	4165	4165	0
234	20240711	154600	39794280	4165	4165	4165	4165	0
235	20240711	154500	39794280	4165	4165	4165	4165	0
236	20240711	154400	39794280	4165	4165	4165	4165	0
237	20240711	154300	39794280	4165	4165	4165	4165	0
238	20240711	154200	39794280	4165	4165	4165	4165	0
239	20240711	154100	39794280	4165	4165	4165	4165	0
240	20240711	154000	39794280	4165	4165	4165	4165	0
241	20240711	153900	39794280	4165	4165	4165	4165	0
242	20240711	153800	39794280	4165	4165	4165	4165	460
243	20240711	153700	39794280	4165	4165	4165	4165	0
244	20240711	153600	39794280	4165	4165	4165	4165	0
245	20240711	153500	39794280	4165	4165	4165	4165	0
246	20240711	153400	39794280	4165	4165	4165	4165	0
247	20240711	153300	39794280	4165	4165	4165	4165	0
248	20240711	153200	39794280	4165	4165	4165	4165	0
249	20240711	153100	39794280	4165	4165	4165	4165	0
250	20240711	153000	39794280	4165	4165	4165	4165	460
251	20240711	152900	37878380	4170	4170	4170	4170	0
252	20240711	152800	37878380	4170	4170	4170	4170	0
253	20240711	152700	37878380	4170	4170	4170	4170	0
254	20240711	152600	37878380	4170	4170	4170	4170	0
255	20240711	152500	37878380	4170	4170	4170	4170	0
256	20240711	152400	37878380	4170	4170	4170	4170	0
257	20240711	152300	37878380	4170	4170	4170	4170	0
258	20240711	152200	37878380	4170	4170	4170	4170	0
259	20240711	152100	37878380	4170	4170	4170	4170	0
260	20240711	152000	37878380	4170	4170	4170	4170	0
261	20240711	151900	37878380	4170	4165	4170	4165	60
262	20240711	151800	37628430	4170	4170	4170	4165	112
263	20240711	151700	37161840	4170	4170	4170	4170	2
264	20240711	151600	37153500	4170	4170	4170	4170	0
265	20240711	151500	37153500	4170	4170	4170	4170	0
266	20240711	151400	37153500	4170	4170	4170	4170	5
267	20240711	151300	37132650	4170	4170	4170	4170	0
268	20240711	151200	37132650	4170	4160	4170	4160	77
269	20240711	151100	36812005	4155	4155	4155	4155	0
270	20240711	151000	36812005	4155	4155	4155	4155	0
271	20240711	150900	36812005	4155	4155	4155	4155	20
272	20240711	150800	36728905	4165	4155	4165	4155	50
273	20240711	150700	36521065	4155	4155	4155	4155	39
274	20240711	150600	36359020	4165	4165	4165	4165	0
275	20240711	150500	36359020	4165	4165	4165	4155	116
276	20240711	150400	35876815	4165	4165	4165	4165	0
277	20240711	150300	35876815	4165	4165	4165	4165	0
278	20240711	150200	35876815	4165	4165	4165	4165	0
279	20240711	150100	35876815	4165	4165	4165	4165	129
280	20240711	150000	35339530	4170	4170	4170	4170	0
281	20240711	145900	35339530	4170	4170	4170	4170	0
282	20240711	145800	35339530	4170	4170	4170	4170	0
283	20240711	145700	35339530	4170	4170	4170	4170	0
284	20240711	145600	35339530	4170	4170	4170	4170	9
285	20240711	145500	35302000	4165	4165	4165	4165	0
286	20240711	145400	35302000	4165	4165	4165	4165	0
287	20240711	145300	35302000	4165	4165	4165	4165	0
288	20240711	145200	35302000	4165	4165	4165	4165	0
289	20240711	145100	35302000	4165	4165	4165	4165	0
290	20240711	145000	35302000	4165	4165	4165	4165	0
291	20240711	144900	35302000	4165	4165	4165	4165	0
292	20240711	144800	35302000	4165	4165	4165	4165	0
293	20240711	144700	35302000	4165	4165	4165	4165	0
294	20240711	144600	35302000	4165	4165	4165	4165	0
295	20240711	144500	35302000	4165	4165	4165	4165	0
296	20240711	144400	35302000	4165	4165	4165	4165	40
297	20240711	144300	35135400	4165	4165	4165	4165	0
298	20240711	144200	35135400	4165	4165	4165	4165	30
299	20240711	144100	35010450	4165	4165	4165	4165	0
300	20240711	144000	35010450	4165	4165	4165	4165	0
301	20240711	143900	35010450	4165	4165	4165	4165	0
302	20240711	143800	35010450	4165	4165	4165	4165	0
303	20240711	143700	35010450	4165	4165	4165	4165	0
304	20240711	143600	35010450	4165	4165	4165	4165	0
305	20240711	143500	35010450	4165	4165	4165	4165	0
306	20240711	143400	35010450	4165	4165	4165	4165	0
307	20240711	143300	35010450	4165	4165	4165	4165	133
308	20240711	143200	34456505	4165	4165	4165	4165	0
309	20240711	143100	34456505	4165	4165	4165	4165	0
310	20240711	143000	34456505	4165	4155	4165	4155	759
311	20240711	142900	31302100	4165	4165	4165	4165	0
312	20240711	142800	31302100	4165	4165	4165	4165	114
313	20240711	142700	30827290	4165	4165	4165	4165	2
314	20240711	142600	30818960	4160	4160	4160	4160	0
315	20240711	142500	30818960	4160	4160	4160	4160	21
316	20240711	142400	30731600	4165	4165	4165	4165	0
317	20240711	142300	30731600	4165	4165	4165	4165	563
318	20240711	142200	28386705	4160	4160	4160	4160	0
319	20240711	142100	28386705	4160	4160	4160	4160	0
320	20240711	142000	28386705	4160	4160	4160	4160	0
321	20240711	141900	28386705	4160	4160	4160	4160	0
322	20240711	141800	28386705	4160	4160	4160	4160	0
323	20240711	141700	28386705	4160	4160	4160	4160	0
324	20240711	141600	28386705	4160	4160	4160	4160	0
325	20240711	141500	28386705	4160	4160	4160	4160	0
326	20240711	141400	28386705	4160	4160	4160	4160	0
327	20240711	141300	28386705	4160	4160	4160	4160	0
328	20240711	141200	28386705	4160	4160	4160	4160	0
329	20240711	141100	28386705	4160	4160	4160	4160	0
330	20240711	141000	28386705	4160	4160	4160	4160	0
331	20240711	140900	28386705	4160	4160	4160	4160	0
332	20240711	140800	28386705	4160	4160	4160	4160	8
333	20240711	140700	28353425	4160	4160	4160	4160	0
334	20240711	140600	28353425	4160	4160	4160	4160	0
335	20240711	140500	28353425	4160	4160	4160	4160	0
336	20240711	140400	28353425	4160	4160	4160	4160	0
337	20240711	140300	28353425	4160	4160	4160	4160	10
338	20240711	140200	28311825	4165	4165	4165	4165	0
339	20240711	140100	28311825	4165	4165	4165	4165	0
340	20240711	140000	28311825	4165	4165	4165	4165	10
341	20240711	135900	28270175	4165	4165	4165	4165	0
342	20240711	135800	28270175	4165	4165	4165	4165	0
343	20240711	135700	28270175	4165	4165	4165	4165	0
344	20240711	135600	28270175	4165	4165	4165	4165	0
345	20240711	135500	28270175	4165	4165	4165	4165	0
346	20240711	135400	28270175	4165	4165	4165	4165	0
347	20240711	135300	28270175	4165	4165	4165	4165	28
348	20240711	135200	28153555	4165	4165	4165	4165	0
349	20240711	135100	28153555	4165	4165	4165	4165	0
350	20240711	135000	28153555	4165	4165	4165	4165	0
351	20240711	134900	28153555	4165	4165	4165	4165	0
352	20240711	134800	28153555	4165	4160	4165	4150	31
353	20240711	134700	28024725	4165	4165	4165	4165	0
354	20240711	134600	28024725	4165	4165	4165	4165	0
355	20240711	134500	28024725	4165	4165	4165	4165	0
356	20240711	134400	28024725	4165	4165	4165	4165	0
357	20240711	134300	28024725	4165	4165	4165	4165	0
358	20240711	134200	28024725	4165	4165	4165	4165	0
359	20240711	134100	28024725	4165	4165	4165	4165	0
360	20240711	134000	28024725	4165	4165	4165	4165	0
361	20240711	133900	28024725	4165	4160	4165	4160	22
362	20240711	133800	27933195	4165	4165	4165	4165	0
363	20240711	133700	27933195	4165	4165	4165	4165	0
364	20240711	133600	27933195	4165	4165	4165	4165	8
365	20240711	133500	27899875	4165	4165	4165	4165	5
366	20240711	133400	27879050	4165	4160	4165	4160	6
367	20240711	133300	27854065	4165	4165	4165	4165	0
368	20240711	133200	27854065	4165	4165	4165	4165	0
369	20240711	133100	27854065	4165	4165	4165	4165	0
370	20240711	133000	27854065	4165	4165	4165	4165	5
371	20240711	132900	27833240	4165	4165	4165	4165	0
372	20240711	132800	27833240	4165	4165	4165	4165	0
373	20240711	132700	27833240	4165	4165	4165	4165	0
374	20240711	132600	27833240	4165	4165	4165	4165	0
375	20240711	132500	27833240	4165	4165	4165	4165	0
376	20240711	132400	27833240	4165	4160	4165	4150	374
377	20240711	132300	26279160	4165	4165	4165	4165	0
378	20240711	132200	26279160	4165	4165	4165	4165	0
379	20240711	132100	26279160	4165	4165	4165	4165	0
380	20240711	132000	26279160	4165	4165	4165	4165	0
381	20240711	131900	26279160	4165	4165	4165	4165	0
382	20240711	131800	26279160	4165	4165	4165	4165	0
383	20240711	131700	26279160	4165	4165	4165	4165	0
384	20240711	131600	26279160	4165	4165	4165	4165	0
385	20240711	131500	26279160	4165	4165	4165	4165	0
386	20240711	131400	26279160	4165	4165	4165	4165	0
387	20240711	131300	26279160	4165	4165	4165	4165	0
388	20240711	131200	26279160	4165	4165	4165	4165	0
389	20240711	131100	26279160	4165	4165	4165	4165	0
390	20240711	131000	26279160	4165	4160	4165	4160	50
391	20240711	130900	26071130	4160	4160	4160	4160	0
392	20240711	130800	26071130	4160	4160	4160	4160	0
393	20240711	130700	26071130	4160	4160	4160	4160	0
394	20240711	130600	26071130	4160	4160	4160	4160	0
395	20240711	130500	26071130	4160	4160	4160	4160	0
396	20240711	130400	26071130	4160	4160	4160	4160	0
397	20240711	130300	26071130	4160	4160	4160	4160	0
398	20240711	130200	26071130	4160	4160	4160	4160	0
399	20240711	130100	26071130	4160	4160	4160	4160	0
400	20240711	130000	26071130	4160	4160	4160	4160	10
401	20240711	125900	26029530	4165	4165	4165	4165	0
402	20240711	125800	26029530	4165	4165	4165	4165	0
403	20240711	125700	26029530	4165	4160	4165	4160	18
404	20240711	125600	25954640	4165	4165	4165	4165	0
405	20240711	125500	25954640	4165	4165	4165	4165	2
406	20240711	125400	25946310	4165	4165	4165	4165	0
407	20240711	125300	25946310	4165	4165	4165	4165	0
408	20240711	125200	25946310	4165	4165	4165	4165	0
409	20240711	125100	25946310	4165	4165	4165	4165	0
410	20240711	125000	25946310	4165	4165	4165	4165	2
411	20240711	124900	25937980	4165	4165	4165	4165	0
412	20240711	124800	25937980	4165	4165	4165	4165	0
413	20240711	124700	25937980	4165	4165	4165	4165	0
414	20240711	124600	25937980	4165	4165	4165	4165	2
415	20240711	124500	25929650	4165	4165	4165	4165	0
416	20240711	124400	25929650	4165	4165	4165	4165	0
417	20240711	124300	25929650	4165	4165	4165	4165	0
418	20240711	124200	25929650	4165	4165	4165	4165	0
419	20240711	124100	25929650	4165	4165	4165	4165	0
420	20240711	124000	25929650	4165	4165	4165	4165	0
421	20240711	123900	25929650	4165	4165	4165	4165	3
422	20240711	123800	25917155	4160	4160	4160	4160	0
423	20240711	123700	25917155	4160	4160	4160	4160	0
424	20240711	123600	25917155	4160	4160	4160	4160	0
425	20240711	123500	25917155	4160	4160	4160	4160	0
426	20240711	123400	25917155	4160	4160	4160	4160	0
427	20240711	123300	25917155	4160	4160	4160	4160	8
428	20240711	123200	25883875	4165	4165	4165	4165	0
429	20240711	123100	25883875	4165	4165	4165	4165	0
430	20240711	123000	25883875	4165	4165	4165	4165	0
431	20240711	122900	25883875	4165	4165	4165	4165	2
432	20240711	122800	25875545	4165	4165	4165	4165	0
433	20240711	122700	25875545	4165	4165	4165	4165	111
434	20240711	122600	25413230	4165	4165	4165	4165	111
435	20240711	122500	24950915	4165	4165	4165	4165	0
436	20240711	122400	24950915	4165	4165	4165	4165	0
437	20240711	122300	24950915	4165	4165	4165	4165	2
438	20240711	122200	24942585	4165	4165	4165	4165	0
439	20240711	122100	24942585	4165	4165	4165	4165	0
440	20240711	122000	24942585	4165	4165	4165	4165	0
441	20240711	121900	24942585	4165	4165	4165	4165	0
442	20240711	121800	24942585	4165	4165	4165	4165	0
443	20240711	121700	24942585	4165	4165	4165	4165	0
444	20240711	121600	24942585	4165	4165	4165	4165	0
445	20240711	121500	24942585	4165	4165	4165	4165	0
446	20240711	121400	24942585	4165	4165	4165	4165	0
447	20240711	121300	24942585	4165	4165	4165	4165	0
448	20240711	121200	24942585	4165	4165	4165	4165	0
449	20240711	121100	24942585	4165	4165	4165	4165	0
450	20240711	121000	24942585	4165	4165	4165	4165	0
451	20240711	120900	24942585	4165	4165	4165	4165	0
452	20240711	120800	24942585	4165	4165	4165	4165	0
453	20240711	120700	24942585	4165	4165	4165	4165	0
454	20240711	120600	24942585	4165	4165	4165	4165	0
455	20240711	120500	24942585	4165	4165	4165	4165	12
456	20240711	120400	24892605	4155	4155	4155	4155	0
457	20240711	120300	24892605	4155	4155	4155	4155	0
458	20240711	120200	24892605	4155	4155	4155	4155	0
459	20240711	120100	24892605	4155	4155	4155	4155	0
460	20240711	120000	24892605	4155	4155	4155	4155	0
461	20240711	115900	24892605	4155	4155	4155	4155	0
462	20240711	115800	24892605	4155	4155	4155	4155	0
463	20240711	115700	24892605	4155	4155	4155	4155	0
464	20240711	115600	24892605	4155	4155	4155	4155	0
465	20240711	115500	24892605	4155	4155	4155	4155	1
466	20240711	115400	24888450	4160	4160	4160	4160	116
467	20240711	115300	24405890	4160	4160	4160	4160	0
468	20240711	115200	24405890	4160	4160	4160	4160	0
469	20240711	115100	24405890	4160	4160	4160	4160	0
470	20240711	115000	24405890	4160	4160	4160	4160	3
471	20240711	114900	24393410	4165	4165	4165	4165	0
472	20240711	114800	24393410	4165	4165	4165	4165	0
473	20240711	114700	24393410	4165	4165	4165	4165	0
474	20240711	114600	24393410	4165	4165	4165	4165	0
475	20240711	114500	24393410	4165	4165	4165	4165	0
476	20240711	114400	24393410	4165	4165	4165	4165	0
477	20240711	114300	24393410	4165	4165	4165	4165	1
478	20240711	114200	24389245	4165	4165	4165	4165	3
479	20240711	114100	24376750	4165	4165	4165	4165	436
480	20240711	114000	22560810	4170	4170	4170	4170	0
481	20240711	113900	22560810	4170	4170	4170	4170	0
482	20240711	113800	22560810	4170	4180	4180	4170	5
483	20240711	113700	22539930	4180	4185	4185	4180	10
484	20240711	113600	22498100	4190	4190	4190	4190	0
485	20240711	113500	22498100	4190	4190	4190	4190	0
486	20240711	113400	22498100	4190	4190	4190	4190	0
487	20240711	113300	22498100	4190	4190	4190	4190	0
488	20240711	113200	22498100	4190	4195	4195	4190	33
489	20240711	113100	22359715	4195	4190	4195	4190	167
490	20240711	113000	21659905	4190	4190	4190	4190	0
491	20240711	112900	21659905	4190	4180	4190	4180	530
492	20240711	112800	19440760	4180	4180	4180	4180	0
493	20240711	112700	19440760	4180	4180	4180	4180	1
494	20240711	112600	19436580	4180	4180	4180	4180	0
495	20240711	112500	19436580	4180	4180	4180	4180	0
496	20240711	112400	19436580	4180	4180	4180	4180	0
497	20240711	112300	19436580	4180	4180	4180	4180	0
498	20240711	112200	19436580	4180	4180	4180	4180	0
499	20240711	112100	19436580	4180	4180	4180	4180	0
500	20240711	112000	19436580	4180	4175	4180	4165	378
501	20240711	111900	17859775	4180	4180	4180	4180	0
502	20240711	111800	17859775	4180	4180	4180	4180	0
503	20240711	111700	17859775	4180	4180	4180	4180	0
504	20240711	111600	17859775	4180	4180	4180	4180	0
505	20240711	111500	17859775	4180	4180	4180	4180	0
506	20240711	111400	17859775	4180	4180	4180	4180	5
507	20240711	111300	17838875	4180	4180	4180	4180	9
508	20240711	111200	17801255	4185	4185	4185	4185	0
509	20240711	111100	17801255	4185	4185	4185	4185	0
510	20240711	111000	17801255	4185	4185	4185	4185	1
511	20240711	110900	17797070	4185	4185	4185	4185	0
512	20240711	110800	17797070	4185	4185	4185	4185	0
513	20240711	110700	17797070	4185	4185	4185	4185	0
514	20240711	110600	17797070	4185	4185	4185	4185	0
515	20240711	110500	17797070	4185	4185	4185	4185	0
516	20240711	110400	17797070	4185	4185	4185	4185	0
517	20240711	110300	17797070	4185	4185	4185	4185	9
518	20240711	110200	17759405	4185	4185	4185	4185	2
519	20240711	110100	17751035	4185	4185	4185	4185	0
520	20240711	110000	17751035	4185	4185	4185	4185	0
521	20240711	105900	17751035	4185	4185	4185	4185	0
522	20240711	105800	17751035	4185	4185	4185	4185	0
523	20240711	105700	17751035	4185	4185	4185	4185	0
524	20240711	105600	17751035	4185	4185	4185	4185	0
525	20240711	105500	17751035	4185	4185	4185	4185	19
526	20240711	105400	17671520	4185	4185	4185	4185	0
527	20240711	105300	17671520	4185	4185	4185	4185	0
528	20240711	105200	17671520	4185	4185	4185	4185	0
529	20240711	105100	17671520	4185	4185	4185	4185	0
530	20240711	105000	17671520	4185	4185	4185	4185	0
531	20240711	104900	17671520	4185	4185	4185	4185	0
532	20240711	104800	17671520	4185	4185	4185	4185	22
533	20240711	104700	17579450	4190	4190	4190	4190	0
534	20240711	104600	17579450	4190	4190	4190	4190	0
535	20240711	104500	17579450	4190	4185	4190	4185	73
536	20240711	104400	17273925	4190	4185	4190	4185	222
537	20240711	104300	16344745	4190	4190	4190	4190	0
538	20240711	104200	16344745	4190	4185	4190	4185	42
539	20240711	104100	16168955	4190	4190	4190	4190	0
540	20240711	104000	16168955	4190	4185	4190	4185	26
541	20240711	103900	16060130	4185	4185	4185	4185	0
542	20240711	103800	16060130	4185	4185	4185	4185	1
543	20240711	103700	16055945	4190	4180	4190	4180	1666
544	20240711	103600	9084290	4180	4180	4180	4180	0
545	20240711	103500	9084290	4180	4175	4180	4175	23
546	20240711	103400	8988250	4180	4175	4180	4175	201
547	20240711	103300	8148985	4175	4175	4175	4175	2
548	20240711	103200	8140635	4175	4175	4175	4175	0
549	20240711	103100	8140635	4175	4175	4175	4175	6
550	20240711	103000	8115585	4175	4175	4175	4175	0
551	20240711	102900	8115585	4175	4175	4175	4175	2
552	20240711	102800	8107235	4175	4175	4175	4175	2
553	20240711	102700	8098885	4175	4175	4175	4175	0
554	20240711	102600	8098885	4175	4175	4175	4175	0
555	20240711	102500	8098885	4175	4175	4175	4175	2
556	20240711	102400	8090535	4175	4175	4175	4175	0
557	20240711	102300	8090535	4175	4175	4175	4175	0
558	20240711	102200	8090535	4175	4175	4175	4175	0
559	20240711	102100	8090535	4175	4175	4175	4175	0
560	20240711	102000	8090535	4175	4175	4175	4175	1
561	20240711	101900	8086360	4175	4175	4175	4175	0
562	20240711	101800	8086360	4175	4175	4175	4175	0
563	20240711	101700	8086360	4175	4175	4175	4175	0
564	20240711	101600	8086360	4175	4175	4175	4175	0
565	20240711	101500	8086360	4175	4175	4175	4175	1
566	20240711	101400	8082185	4175	4160	4175	4150	801
567	20240711	101300	4752800	4170	4170	4170	4170	0
568	20240711	101200	4752800	4170	4170	4170	4170	0
569	20240711	101100	4752800	4170	4170	4170	4170	0
570	20240711	101000	4752800	4170	4170	4170	4170	0
571	20240711	100900	4752800	4170	4170	4170	4170	0
572	20240711	100800	4752800	4170	4170	4170	4170	0
573	20240711	100700	4752800	4170	4170	4170	4170	0
574	20240711	100600	4752800	4170	4170	4170	4170	0
575	20240711	100500	4752800	4170	4170	4170	4170	0
576	20240711	100400	4752800	4170	4170	4170	4170	0
577	20240711	100300	4752800	4170	4170	4170	4170	0
578	20240711	100200	4752800	4170	4170	4170	4170	5
579	20240711	100100	4731950	4170	4170	4170	4170	2
580	20240711	100000	4723610	4170	4170	4170	4170	9
581	20240711	095900	4686080	4170	4170	4170	4170	0
582	20240711	095800	4686080	4170	4170	4170	4170	0
583	20240711	095700	4686080	4170	4160	4170	4160	4
584	20240711	095600	4669410	4170	4170	4170	4170	11
585	20240711	095500	4623540	4170	4170	4170	4170	0
586	20240711	095400	4623540	4170	4170	4170	4170	0
587	20240711	095300	4623540	4170	4170	4170	4170	0
588	20240711	095200	4623540	4170	4170	4170	4170	3
589	20240711	095100	4611030	4160	4160	4160	4160	10
590	20240711	095000	4569430	4175	4175	4175	4175	0
591	20240711	094900	4569430	4175	4175	4175	4175	0
592	20240711	094800	4569430	4175	4175	4175	4175	0
593	20240711	094700	4569430	4175	4175	4175	4175	0
594	20240711	094600	4569430	4175	4175	4175	4175	0
595	20240711	094500	4569430	4175	4175	4175	4175	0
596	20240711	094400	4569430	4175	4175	4175	4175	0
597	20240711	094300	4569430	4175	4175	4175	4175	0
598	20240711	094200	4569430	4175	4175	4175	4175	0
599	20240711	094100	4569430	4175	4175	4175	4175	0
600	20240711	094000	4569430	4175	4175	4175	4175	0
601	20240711	093900	4569430	4175	4175	4175	4175	0
602	20240711	093800	4569430	4175	4175	4175	4175	25
603	20240711	093700	4465055	4175	4175	4175	4175	0
604	20240711	093600	4465055	4175	4175	4175	4175	0
605	20240711	093500	4465055	4175	4175	4175	4175	0
606	20240711	093400	4465055	4175	4175	4175	4175	0
607	20240711	093300	4465055	4175	4175	4175	4175	0
608	20240711	093200	4465055	4175	4175	4175	4175	0
609	20240711	093100	4465055	4175	4175	4175	4175	0
610	20240711	093000	4465055	4175	4175	4175	4175	12
611	20240711	092900	4414955	4175	4175	4175	4175	0
612	20240711	092800	4414955	4175	4175	4175	4175	0
613	20240711	092700	4414955	4175	4175	4175	4175	0
614	20240711	092600	4414955	4175	4175	4175	4175	0
615	20240711	092500	4414955	4175	4175	4175	4175	46
616	20240711	092400	4222905	4175	4175	4175	4175	254
617	20240711	092300	3162455	4170	4170	4170	4170	0
618	20240711	092200	3162455	4170	4170	4170	4170	0
619	20240711	092100	3162455	4170	4170	4170	4170	310
620	20240711	092000	1869755	4170	4170	4170	4170	0
621	20240711	091900	1869755	4170	4170	4170	4170	0
622	20240711	091800	1869755	4170	4170	4170	4170	0
623	20240711	091700	1869755	4170	4170	4170	4170	0
624	20240711	091600	1869755	4170	4170	4170	4170	8
625	20240711	091500	1836395	4170	4170	4170	4170	0
626	20240711	091400	1836395	4170	4170	4170	4170	0
627	20240711	091300	1836395	4170	4170	4170	4170	0
628	20240711	091200	1836395	4170	4170	4170	4170	1
629	20240711	091100	1832225	4170	4165	4170	4165	5
630	20240711	091000	1811395	4155	4155	4155	4155	7
631	20240711	090900	1782310	4175	4175	4175	4175	0
632	20240711	090800	1782310	4175	4175	4175	4175	0
633	20240711	090700	1782310	4175	4175	4175	4175	0
634	20240711	090600	1782310	4175	4175	4175	4175	0
635	20240711	090500	1782310	4175	4175	4175	4175	0
636	20240711	090400	1782310	4175	4175	4175	4175	0
637	20240711	090300	1782310	4175	4175	4175	4175	0
638	20240711	090200	1782310	4175	4175	4175	4175	4
639	20240711	090100	1765610	4155	4155	4155	4155	203
640	20240711	090000	922145	4155	4135	4155	4135	223