KissMeData/001810/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	183600	6386328	1778	1778	1778	1778	178
3	20240711	183500	6386328	1778	1778	1778	1778	0
4	20240711	183400	6386328	1778	1778	1778	1778	0
5	20240711	183300	6386328	1778	1778	1778	1778	0
6	20240711	183200	6386328	1778	1778	1778	1778	0
7	20240711	183100	6386328	1778	1778	1778	1778	0
8	20240711	183000	6386328	1778	1778	1778	1778	0
9	20240711	182900	6386328	1778	1778	1778	1778	0
10	20240711	182800	6386328	1778	1778	1778	1778	0
11	20240711	182700	6386328	1778	1778	1778	1778	0
12	20240711	182600	6386328	1778	1778	1778	1778	0
13	20240711	182500	6386328	1778	1778	1778	1778	0
14	20240711	182400	6386328	1778	1778	1778	1778	0
15	20240711	182300	6386328	1778	1778	1778	1778	0
16	20240711	182200	6386328	1778	1778	1778	1778	0
17	20240711	182100	6386328	1778	1778	1778	1778	0
18	20240711	182000	6386328	1778	1778	1778	1778	0
19	20240711	181900	6386328	1778	1778	1778	1778	0
20	20240711	181800	6386328	1778	1778	1778	1778	0
21	20240711	181700	6386328	1778	1778	1778	1778	0
22	20240711	181600	6386328	1778	1778	1778	1778	0
23	20240711	181500	6386328	1778	1778	1778	1778	0
24	20240711	181400	6386328	1778	1778	1778	1778	0
25	20240711	181300	6386328	1778	1778	1778	1778	0
26	20240711	181200	6386328	1778	1778	1778	1778	0
27	20240711	181100	6386328	1778	1778	1778	1778	0
28	20240711	181000	6386328	1778	1778	1778	1778	0
29	20240711	180900	6386328	1778	1778	1778	1778	0
30	20240711	180800	6386328	1778	1778	1778	1778	0
31	20240711	180700	6386328	1778	1778	1778	1778	0
32	20240711	180600	6386328	1778	1778	1778	1778	178
33	20240711	180500	6386328	1778	1778	1778	1778	0
34	20240711	180400	6386328	1778	1778	1778	1778	0
35	20240711	180300	6386328	1778	1778	1778	1778	0
36	20240711	180200	6386328	1778	1778	1778	1778	0
37	20240711	180100	6386328	1778	1778	1778	1778	0
38	20240711	180000	6386328	1778	1778	1778	1778	0
39	20240711	175900	6386328	1778	1778	1778	1778	0
40	20240711	175800	6386328	1778	1778	1778	1778	0
41	20240711	175700	6386328	1778	1778	1778	1778	0
42	20240711	175600	6386328	1778	1778	1778	1778	0
43	20240711	175500	6386328	1778	1778	1778	1778	0
44	20240711	175400	6386328	1778	1778	1778	1778	0
45	20240711	175300	6386328	1778	1778	1778	1778	0
46	20240711	175200	6386328	1778	1778	1778	1778	0
47	20240711	175100	6386328	1778	1778	1778	1778	0
48	20240711	175000	6386328	1778	1778	1778	1778	0
49	20240711	174900	6386328	1778	1778	1778	1778	0
50	20240711	174800	6386328	1778	1778	1778	1778	0
51	20240711	174700	6386328	1778	1778	1778	1778	0
52	20240711	174600	6386328	1778	1778	1778	1778	0
53	20240711	174500	6386328	1778	1778	1778	1778	0
54	20240711	174400	6386328	1778	1778	1778	1778	0
55	20240711	174300	6386328	1778	1778	1778	1778	0
56	20240711	174200	6386328	1778	1778	1778	1778	0
57	20240711	174100	6386328	1778	1778	1778	1778	0
58	20240711	174000	6386328	1778	1778	1778	1778	0
59	20240711	173900	6386328	1778	1778	1778	1778	0
60	20240711	173800	6386328	1778	1778	1778	1778	0
61	20240711	173700	6386328	1778	1778	1778	1778	0
62	20240711	173600	6386328	1778	1778	1778	1778	178
63	20240711	173500	6386328	1778	1778	1778	1778	0
64	20240711	173400	6386328	1778	1778	1778	1778	0
65	20240711	173300	6386328	1778	1778	1778	1778	0
66	20240711	173200	6386328	1778	1778	1778	1778	0
67	20240711	173100	6386328	1778	1778	1778	1778	0
68	20240711	173000	6386328	1778	1778	1778	1778	0
69	20240711	172900	6386328	1778	1778	1778	1778	0
70	20240711	172800	6386328	1778	1778	1778	1778	0
71	20240711	172700	6386328	1778	1778	1778	1778	0
72	20240711	172600	6386328	1778	1778	1778	1778	0
73	20240711	172500	6386328	1778	1778	1778	1778	0
74	20240711	172400	6386328	1778	1778	1778	1778	0
75	20240711	172300	6386328	1778	1778	1778	1778	0
76	20240711	172200	6386328	1778	1778	1778	1778	0
77	20240711	172100	6386328	1778	1778	1778	1778	0
78	20240711	172000	6386328	1778	1778	1778	1778	0
79	20240711	171900	6386328	1778	1778	1778	1778	0
80	20240711	171800	6386328	1778	1778	1778	1778	0
81	20240711	171700	6386328	1778	1778	1778	1778	0
82	20240711	171600	6386328	1778	1778	1778	1778	0
83	20240711	171500	6386328	1778	1778	1778	1778	0
84	20240711	171400	6386328	1778	1778	1778	1778	0
85	20240711	171300	6386328	1778	1778	1778	1778	0
86	20240711	171200	6386328	1778	1778	1778	1778	0
87	20240711	171100	6386328	1778	1778	1778	1778	0
88	20240711	171000	6386328	1778	1778	1778	1778	0
89	20240711	170900	6386328	1778	1778	1778	1778	0
90	20240711	170800	6386328	1778	1778	1778	1778	0
91	20240711	170700	6386328	1778	1778	1778	1778	0
92	20240711	170600	6386328	1778	1778	1778	1778	178
93	20240711	170500	6386328	1778	1778	1778	1778	0
94	20240711	170400	6386328	1778	1778	1778	1778	0
95	20240711	170300	6386328	1778	1778	1778	1778	0
96	20240711	170200	6386328	1778	1778	1778	1778	0
97	20240711	170100	6386328	1778	1778	1778	1778	0
98	20240711	170000	6386328	1778	1778	1778	1778	0
99	20240711	165900	6386328	1778	1778	1778	1778	0
100	20240711	165800	6386328	1778	1778	1778	1778	0
101	20240711	165700	6386328	1778	1778	1778	1778	0
102	20240711	165600	6386328	1778	1778	1778	1778	0
103	20240711	165500	6386328	1778	1778	1778	1778	0
104	20240711	165400	6386328	1778	1778	1778	1778	0
105	20240711	165300	6386328	1778	1778	1778	1778	0
106	20240711	165200	6386328	1778	1778	1778	1778	0
107	20240711	165100	6386328	1778	1778	1778	1778	0
108	20240711	165000	6386328	1778	1778	1778	1778	0
109	20240711	164900	6386328	1778	1778	1778	1778	0
110	20240711	164800	6386328	1778	1778	1778	1778	0
111	20240711	164700	6386328	1778	1778	1778	1778	0
112	20240711	164600	6386328	1778	1778	1778	1778	0
113	20240711	164500	6386328	1778	1778	1778	1778	0
114	20240711	164400	6386328	1778	1778	1778	1778	0
115	20240711	164300	6386328	1778	1778	1778	1778	0
116	20240711	164200	6386328	1778	1778	1778	1778	0
117	20240711	164100	6386328	1778	1778	1778	1778	0
118	20240711	164000	6386328	1778	1778	1778	1778	0
119	20240711	163900	6386328	1778	1778	1778	1778	0
120	20240711	163800	6386328	1778	1778	1778	1778	0
121	20240711	163700	6386328	1778	1778	1778	1778	0
122	20240711	163600	6386328	1778	1778	1778	1778	178
123	20240711	163500	6386328	1778	1778	1778	1778	0
124	20240711	163400	6386328	1778	1778	1778	1778	0
125	20240711	163300	6386328	1778	1778	1778	1778	0
126	20240711	163200	6386328	1778	1778	1778	1778	0
127	20240711	163100	6386328	1778	1778	1778	1778	0
128	20240711	163000	6386328	1778	1778	1778	1778	0
129	20240711	162900	6386328	1778	1778	1778	1778	0
130	20240711	162800	6386328	1778	1778	1778	1778	0
131	20240711	162700	6386328	1778	1778	1778	1778	0
132	20240711	162600	6386328	1778	1778	1778	1778	0
133	20240711	162500	6386328	1778	1778	1778	1778	0
134	20240711	162400	6386328	1778	1778	1778	1778	0
135	20240711	162300	6386328	1778	1778	1778	1778	0
136	20240711	162200	6386328	1778	1778	1778	1778	0
137	20240711	162100	6386328	1778	1778	1778	1778	0
138	20240711	162000	6386328	1778	1778	1778	1778	0
139	20240711	161900	6386328	1778	1778	1778	1778	0
140	20240711	161800	6386328	1778	1778	1778	1778	0
141	20240711	161700	6386328	1778	1778	1778	1778	0
142	20240711	161600	6386328	1778	1778	1778	1778	0
143	20240711	161500	6386328	1778	1778	1778	1778	0
144	20240711	161400	6386328	1778	1778	1778	1778	0
145	20240711	161300	6386328	1778	1778	1778	1778	0
146	20240711	161200	6386328	1778	1778	1778	1778	0
147	20240711	161100	6386328	1778	1778	1778	1778	0
148	20240711	161000	6386328	1778	1778	1778	1778	0
149	20240711	160900	6386328	1778	1778	1778	1778	0
150	20240711	160800	6386328	1778	1778	1778	1778	0
151	20240711	160700	6386328	1778	1778	1778	1778	0
152	20240711	160600	6386328	1778	1778	1778	1778	178
153	20240711	160500	6386328	1778	1778	1778	1778	0
154	20240711	160400	6386328	1778	1778	1778	1778	0
155	20240711	160300	6386328	1778	1778	1778	1778	0
156	20240711	160200	6386328	1778	1778	1778	1778	0
157	20240711	160100	6386328	1778	1778	1778	1778	0
158	20240711	160000	6386328	1778	1778	1778	1778	0
159	20240711	155900	6386328	1778	1778	1778	1778	0
160	20240711	155800	6386328	1778	1778	1778	1778	0
161	20240711	155700	6386328	1778	1778	1778	1778	0
162	20240711	155600	6386328	1778	1778	1778	1778	0
163	20240711	155500	6386328	1778	1778	1778	1778	0
164	20240711	155400	6386328	1778	1778	1778	1778	0
165	20240711	155300	6386328	1778	1778	1778	1778	0
166	20240711	155200	6386328	1778	1778	1778	1778	0
167	20240711	155100	6386328	1778	1778	1778	1778	0
168	20240711	155000	6386328	1778	1778	1778	1778	0
169	20240711	154900	6386328	1778	1778	1778	1778	0
170	20240711	154800	6386328	1778	1778	1778	1778	0
171	20240711	154700	6386328	1778	1778	1778	1778	0
172	20240711	154600	6386328	1778	1778	1778	1778	0
173	20240711	154500	6386328	1778	1778	1778	1778	0
174	20240711	154400	6386328	1778	1778	1778	1778	0
175	20240711	154300	6386328	1778	1778	1778	1778	0
176	20240711	154200	6386328	1778	1778	1778	1778	0
177	20240711	154100	6386328	1778	1778	1778	1778	0
178	20240711	154000	6386328	1778	1778	1778	1778	0
179	20240711	153900	6386328	1778	1778	1778	1778	0
180	20240711	153800	6386328	1778	1778	1778	1778	0
181	20240711	153700	6386328	1778	1778	1778	1778	0
182	20240711	153600	6386328	1778	1778	1778	1778	178
183	20240711	153500	6386328	1778	1778	1778	1778	0
184	20240711	153400	6386328	1778	1778	1778	1778	0
185	20240711	153300	6386328	1778	1778	1778	1778	0
186	20240711	153200	6386328	1778	1778	1778	1778	0
187	20240711	153100	6386328	1778	1778	1778	1778	0
188	20240711	153000	6386328	1778	1778	1778	1778	178
189	20240711	152900	6069844	1764	1764	1764	1764	0
190	20240711	152800	6069844	1764	1764	1764	1764	0
191	20240711	152700	6069844	1764	1764	1764	1764	0
192	20240711	152600	6069844	1764	1764	1764	1764	0
193	20240711	152500	6069844	1764	1764	1764	1764	0
194	20240711	152400	6069844	1764	1764	1764	1764	0
195	20240711	152300	6069844	1764	1764	1764	1764	0
196	20240711	152200	6069844	1764	1764	1764	1764	0
197	20240711	152100	6069844	1764	1764	1764	1764	0
198	20240711	152000	6069844	1764	1764	1764	1764	0
199	20240711	151900	6069844	1764	1764	1764	1764	0
200	20240711	151800	6069844	1764	1764	1764	1764	0
201	20240711	151700	6069844	1764	1764	1764	1764	0
202	20240711	151600	6069844	1764	1778	1778	1764	8
203	20240711	151500	6055690	1778	1778	1778	1778	0
204	20240711	151400	6055690	1778	1778	1778	1778	0
205	20240711	151300	6055690	1778	1778	1778	1778	0
206	20240711	151200	6055690	1778	1778	1778	1778	0
207	20240711	151100	6055690	1778	1778	1778	1778	0
208	20240711	151000	6055690	1778	1778	1778	1778	0
209	20240711	150900	6055690	1778	1778	1778	1778	0
210	20240711	150800	6055690	1778	1778	1778	1778	0
211	20240711	150700	6055690	1778	1778	1778	1778	0
212	20240711	150600	6055690	1778	1778	1778	1778	0
213	20240711	150500	6055690	1778	1778	1778	1778	0
214	20240711	150400	6055690	1778	1778	1778	1778	0
215	20240711	150300	6055690	1778	1778	1778	1778	0
216	20240711	150200	6055690	1778	1778	1778	1778	0
217	20240711	150100	6055690	1778	1778	1778	1778	0
218	20240711	150000	6055690	1778	1778	1778	1778	1
219	20240711	145900	6053912	1778	1778	1778	1778	0
220	20240711	145800	6053912	1778	1778	1778	1778	0
221	20240711	145700	6053912	1778	1778	1778	1778	0
222	20240711	145600	6053912	1778	1778	1778	1778	0
223	20240711	145500	6053912	1778	1778	1778	1778	0
224	20240711	145400	6053912	1778	1778	1778	1778	0
225	20240711	145300	6053912	1778	1778	1778	1778	0
226	20240711	145200	6053912	1778	1778	1778	1778	0
227	20240711	145100	6053912	1778	1778	1778	1778	0
228	20240711	145000	6053912	1778	1778	1778	1778	0
229	20240711	144900	6053912	1778	1778	1778	1778	0
230	20240711	144800	6053912	1778	1778	1778	1778	0
231	20240711	144700	6053912	1778	1778	1778	1778	0
232	20240711	144600	6053912	1778	1778	1778	1778	0
233	20240711	144500	6053912	1778	1778	1778	1778	0
234	20240711	144400	6053912	1778	1778	1778	1778	0
235	20240711	144300	6053912	1778	1778	1778	1778	0
236	20240711	144200	6053912	1778	1778	1778	1778	0
237	20240711	144100	6053912	1778	1778	1778	1778	0
238	20240711	144000	6053912	1778	1778	1778	1778	0
239	20240711	143900	6053912	1778	1778	1778	1778	0
240	20240711	143800	6053912	1778	1778	1778	1778	0
241	20240711	143700	6053912	1778	1778	1778	1778	0
242	20240711	143600	6053912	1778	1778	1778	1778	0
243	20240711	143500	6053912	1778	1778	1778	1778	0
244	20240711	143400	6053912	1778	1778	1778	1778	0
245	20240711	143300	6053912	1778	1778	1778	1778	0
246	20240711	143200	6053912	1778	1778	1778	1778	0
247	20240711	143100	6053912	1778	1778	1778	1778	0
248	20240711	143000	6053912	1778	1778	1778	1778	0
249	20240711	142900	6053912	1778	1778	1778	1778	0
250	20240711	142800	6053912	1778	1778	1778	1778	0
251	20240711	142700	6053912	1778	1778	1778	1778	0
252	20240711	142600	6053912	1778	1778	1778	1778	0
253	20240711	142500	6053912	1778	1778	1778	1778	0
254	20240711	142400	6053912	1778	1778	1778	1778	0
255	20240711	142300	6053912	1778	1778	1778	1778	0
256	20240711	142200	6053912	1778	1778	1778	1778	0
257	20240711	142100	6053912	1778	1778	1778	1778	1
258	20240711	142000	6052134	1778	1778	1778	1778	0
259	20240711	141900	6052134	1778	1778	1778	1778	0
260	20240711	141800	6052134	1778	1778	1778	1778	0
261	20240711	141700	6052134	1778	1778	1778	1778	1
262	20240711	141600	6050356	1764	1764	1764	1764	1
263	20240711	141500	6048592	1764	1764	1764	1764	0
264	20240711	141400	6048592	1764	1764	1764	1764	0
265	20240711	141300	6048592	1764	1764	1764	1764	0
266	20240711	141200	6048592	1764	1764	1764	1764	0
267	20240711	141100	6048592	1764	1764	1764	1764	0
268	20240711	141000	6048592	1764	1764	1764	1764	0
269	20240711	140900	6048592	1764	1764	1764	1764	33
270	20240711	140800	5990380	1779	1779	1779	1779	0
271	20240711	140700	5990380	1779	1779	1779	1779	0
272	20240711	140600	5990380	1779	1778	1779	1778	23
273	20240711	140500	5949485	1778	1764	1778	1763	37
274	20240711	140400	5884210	1779	1779	1779	1779	0
275	20240711	140300	5884210	1779	1779	1779	1779	0
276	20240711	140200	5884210	1779	1779	1779	1779	2
277	20240711	140100	5880652	1779	1779	1779	1779	0
278	20240711	140000	5880652	1779	1779	1779	1779	0
279	20240711	135900	5880652	1779	1779	1779	1779	0
280	20240711	135800	5880652	1779	1779	1779	1779	0
281	20240711	135700	5880652	1779	1779	1779	1779	0
282	20240711	135600	5880652	1779	1779	1779	1779	0
283	20240711	135500	5880652	1779	1779	1779	1779	0
284	20240711	135400	5880652	1779	1779	1779	1779	0
285	20240711	135300	5880652	1779	1779	1779	1779	0
286	20240711	135200	5880652	1779	1779	1779	1779	0
287	20240711	135100	5880652	1779	1779	1779	1779	0
288	20240711	135000	5880652	1779	1779	1779	1779	0
289	20240711	134900	5880652	1779	1779	1779	1779	0
290	20240711	134800	5880652	1779	1779	1779	1779	0
291	20240711	134700	5880652	1779	1779	1779	1779	0
292	20240711	134600	5880652	1779	1779	1779	1779	0
293	20240711	134500	5880652	1779	1779	1779	1779	0
294	20240711	134400	5880652	1779	1779	1779	1779	0
295	20240711	134300	5880652	1779	1779	1779	1779	0
296	20240711	134200	5880652	1779	1779	1779	1779	1
297	20240711	134100	5878873	1779	1779	1779	1779	0
298	20240711	134000	5878873	1779	1779	1779	1779	0
299	20240711	133900	5878873	1779	1779	1779	1779	0
300	20240711	133800	5878873	1779	1779	1779	1779	0
301	20240711	133700	5878873	1779	1779	1779	1779	0
302	20240711	133600	5878873	1779	1779	1779	1779	0
303	20240711	133500	5878873	1779	1778	1779	1778	14
304	20240711	133400	5853980	1778	1778	1778	1778	2
305	20240711	133300	5850424	1764	1764	1764	1764	0
306	20240711	133200	5850424	1764	1764	1764	1764	0
307	20240711	133100	5850424	1764	1764	1764	1764	0
308	20240711	133000	5850424	1764	1764	1764	1764	15
309	20240711	132900	5823964	1779	1779	1779	1779	0
310	20240711	132800	5823964	1779	1779	1779	1779	0
311	20240711	132700	5823964	1779	1779	1779	1779	0
312	20240711	132600	5823964	1779	1779	1779	1779	0
313	20240711	132500	5823964	1779	1779	1779	1779	0
314	20240711	132400	5823964	1779	1779	1779	1779	0
315	20240711	132300	5823964	1779	1779	1779	1779	0
316	20240711	132200	5823964	1779	1779	1779	1779	0
317	20240711	132100	5823964	1779	1779	1779	1779	0
318	20240711	132000	5823964	1779	1779	1779	1779	0
319	20240711	131900	5823964	1779	1779	1779	1779	0
320	20240711	131800	5823964	1779	1779	1779	1779	0
321	20240711	131700	5823964	1779	1779	1779	1779	0
322	20240711	131600	5823964	1779	1779	1779	1779	0
323	20240711	131500	5823964	1779	1779	1779	1779	0
324	20240711	131400	5823964	1779	1779	1779	1779	1
325	20240711	131300	5822185	1761	1761	1761	1761	0
326	20240711	131200	5822185	1761	1761	1761	1761	0
327	20240711	131100	5822185	1761	1761	1761	1761	0
328	20240711	131000	5822185	1761	1761	1761	1761	0
329	20240711	130900	5822185	1761	1761	1761	1761	0
330	20240711	130800	5822185	1761	1761	1761	1761	0
331	20240711	130700	5822185	1761	1761	1761	1761	0
332	20240711	130600	5822185	1761	1761	1761	1761	0
333	20240711	130500	5822185	1761	1761	1761	1761	0
334	20240711	130400	5822185	1761	1761	1761	1761	0
335	20240711	130300	5822185	1761	1761	1761	1761	0
336	20240711	130200	5822185	1761	1761	1761	1761	0
337	20240711	130100	5822185	1761	1761	1761	1761	0
338	20240711	130000	5822185	1761	1761	1761	1761	0
339	20240711	125900	5822185	1761	1763	1763	1761	1094
340	20240711	125800	3895056	1779	1779	1779	1779	0
341	20240711	125700	3895056	1779	1779	1779	1779	0
342	20240711	125600	3895056	1779	1779	1779	1779	0
343	20240711	125500	3895056	1779	1779	1779	1779	0
344	20240711	125400	3895056	1779	1779	1779	1779	0
345	20240711	125300	3895056	1779	1779	1779	1779	0
346	20240711	125200	3895056	1779	1779	1779	1779	0
347	20240711	125100	3895056	1779	1779	1779	1779	0
348	20240711	125000	3895056	1779	1779	1779	1779	0
349	20240711	124900	3895056	1779	1779	1779	1779	0
350	20240711	124800	3895056	1779	1779	1779	1779	0
351	20240711	124700	3895056	1779	1779	1779	1779	0
352	20240711	124600	3895056	1779	1779	1779	1779	0
353	20240711	124500	3895056	1779	1779	1779	1779	0
354	20240711	124400	3895056	1779	1779	1779	1779	0
355	20240711	124300	3895056	1779	1779	1779	1779	0
356	20240711	124200	3895056	1779	1763	1779	1762	329
357	20240711	124100	3314797	1778	1778	1778	1778	0
358	20240711	124000	3314797	1778	1778	1778	1778	0
359	20240711	123900	3314797	1778	1778	1778	1778	0
360	20240711	123800	3314797	1778	1778	1778	1778	0
361	20240711	123700	3314797	1778	1778	1778	1778	0
362	20240711	123600	3314797	1778	1778	1778	1778	0
363	20240711	123500	3314797	1778	1778	1778	1778	0
364	20240711	123400	3314797	1778	1778	1778	1778	0
365	20240711	123300	3314797	1778	1778	1778	1778	1
366	20240711	123200	3313019	1763	1763	1763	1763	0
367	20240711	123100	3313019	1763	1763	1763	1763	0
368	20240711	123000	3313019	1763	1763	1763	1763	0
369	20240711	122900	3313019	1763	1763	1763	1763	0
370	20240711	122800	3313019	1763	1763	1763	1763	0
371	20240711	122700	3313019	1763	1763	1763	1763	0
372	20240711	122600	3313019	1763	1763	1763	1763	0
373	20240711	122500	3313019	1763	1763	1763	1763	0
374	20240711	122400	3313019	1763	1763	1763	1763	0
375	20240711	122300	3313019	1763	1763	1763	1763	0
376	20240711	122200	3313019	1763	1764	1764	1763	200
377	20240711	122100	2960389	1780	1780	1780	1780	0
378	20240711	122000	2960389	1780	1780	1780	1780	0
379	20240711	121900	2960389	1780	1780	1780	1780	0
380	20240711	121800	2960389	1780	1780	1780	1780	0
381	20240711	121700	2960389	1780	1780	1780	1780	0
382	20240711	121600	2960389	1780	1780	1780	1780	0
383	20240711	121500	2960389	1780	1780	1780	1780	0
384	20240711	121400	2960389	1780	1780	1780	1780	0
385	20240711	121300	2960389	1780	1780	1780	1780	0
386	20240711	121200	2960389	1780	1780	1780	1780	0
387	20240711	121100	2960389	1780	1780	1780	1780	0
388	20240711	121000	2960389	1780	1780	1780	1780	0
389	20240711	120900	2960389	1780	1780	1780	1780	0
390	20240711	120800	2960389	1780	1780	1780	1780	0
391	20240711	120700	2960389	1780	1780	1780	1780	0
392	20240711	120600	2960389	1780	1780	1780	1780	0
393	20240711	120500	2960389	1780	1780	1780	1780	0
394	20240711	120400	2960389	1780	1780	1780	1780	0
395	20240711	120300	2960389	1780	1780	1780	1780	0
396	20240711	120200	2960389	1780	1780	1780	1780	1
397	20240711	120100	2958609	1780	1780	1780	1780	0
398	20240711	120000	2958609	1780	1780	1780	1780	4
399	20240711	115900	2951489	1780	1780	1780	1780	0
400	20240711	115800	2951489	1780	1780	1780	1780	0
401	20240711	115700	2951489	1780	1780	1780	1780	0
402	20240711	115600	2951489	1780	1780	1780	1780	0
403	20240711	115500	2951489	1780	1780	1780	1780	0
404	20240711	115400	2951489	1780	1780	1780	1780	0
405	20240711	115300	2951489	1780	1780	1780	1780	0
406	20240711	115200	2951489	1780	1780	1780	1780	0
407	20240711	115100	2951489	1780	1780	1780	1780	0
408	20240711	115000	2951489	1780	1780	1780	1780	0
409	20240711	114900	2951489	1780	1780	1780	1780	0
410	20240711	114800	2951489	1780	1780	1780	1780	0
411	20240711	114700	2951489	1780	1780	1780	1780	0
412	20240711	114600	2951489	1780	1780	1780	1780	0
413	20240711	114500	2951489	1780	1780	1780	1780	0
414	20240711	114400	2951489	1780	1780	1780	1780	0
415	20240711	114300	2951489	1780	1780	1780	1780	0
416	20240711	114200	2951489	1780	1780	1780	1780	0
417	20240711	114100	2951489	1780	1780	1780	1780	0
418	20240711	114000	2951489	1780	1780	1780	1780	0
419	20240711	113900	2951489	1780	1780	1780	1780	0
420	20240711	113800	2951489	1780	1780	1780	1780	0
421	20240711	113700	2951489	1780	1780	1780	1780	1
422	20240711	113600	2949709	1781	1781	1781	1781	0
423	20240711	113500	2949709	1781	1781	1781	1781	0
424	20240711	113400	2949709	1781	1781	1781	1781	0
425	20240711	113300	2949709	1781	1781	1781	1781	0
426	20240711	113200	2949709	1781	1781	1781	1781	0
427	20240711	113100	2949709	1781	1781	1781	1781	0
428	20240711	113000	2949709	1781	1781	1781	1781	0
429	20240711	112900	2949709	1781	1781	1781	1781	0
430	20240711	112800	2949709	1781	1781	1781	1781	0
431	20240711	112700	2949709	1781	1781	1781	1781	0
432	20240711	112600	2949709	1781	1781	1781	1781	0
433	20240711	112500	2949709	1781	1781	1781	1781	0
434	20240711	112400	2949709	1781	1781	1781	1781	0
435	20240711	112300	2949709	1781	1781	1781	1781	0
436	20240711	112200	2949709	1781	1781	1781	1781	0
437	20240711	112100	2949709	1781	1781	1781	1781	0
438	20240711	112000	2949709	1781	1781	1781	1781	0
439	20240711	111900	2949709	1781	1781	1781	1781	0
440	20240711	111800	2949709	1781	1781	1781	1781	0
441	20240711	111700	2949709	1781	1781	1781	1781	0
442	20240711	111600	2949709	1781	1781	1781	1781	0
443	20240711	111500	2949709	1781	1780	1781	1780	10
444	20240711	111400	2931908	1780	1780	1780	1780	0
445	20240711	111300	2931908	1780	1779	1780	1779	8
446	20240711	111200	2917675	1779	1779	1779	1779	2
447	20240711	111100	2914117	1762	1762	1762	1762	0
448	20240711	111000	2914117	1762	1762	1762	1762	0
449	20240711	110900	2914117	1762	1762	1762	1762	0
450	20240711	110800	2914117	1762	1762	1762	1762	0
451	20240711	110700	2914117	1762	1762	1762	1762	0
452	20240711	110600	2914117	1762	1762	1762	1762	0
453	20240711	110500	2914117	1762	1762	1762	1762	0
454	20240711	110400	2914117	1762	1762	1762	1762	0
455	20240711	110300	2914117	1762	1777	1777	1762	77
456	20240711	110200	2778352	1785	1785	1785	1785	0
457	20240711	110100	2778352	1785	1785	1785	1785	0
458	20240711	110000	2778352	1785	1785	1785	1785	0
459	20240711	105900	2778352	1785	1785	1785	1785	0
460	20240711	105800	2778352	1785	1785	1785	1785	0
461	20240711	105700	2778352	1785	1785	1785	1785	0
462	20240711	105600	2778352	1785	1785	1785	1785	0
463	20240711	105500	2778352	1785	1785	1785	1785	0
464	20240711	105400	2778352	1785	1785	1785	1785	0
465	20240711	105300	2778352	1785	1785	1785	1785	0
466	20240711	105200	2778352	1785	1785	1785	1785	0
467	20240711	105100	2778352	1785	1785	1785	1785	0
468	20240711	105000	2778352	1785	1785	1785	1785	0
469	20240711	104900	2778352	1785	1785	1785	1785	0
470	20240711	104800	2778352	1785	1785	1785	1785	0
471	20240711	104700	2778352	1785	1785	1785	1785	0
472	20240711	104600	2778352	1785	1785	1785	1785	0
473	20240711	104500	2778352	1785	1785	1785	1785	0
474	20240711	104400	2778352	1785	1785	1785	1785	0
475	20240711	104300	2778352	1785	1785	1785	1785	0
476	20240711	104200	2778352	1785	1785	1785	1785	0
477	20240711	104100	2778352	1785	1785	1785	1785	0
478	20240711	104000	2778352	1785	1785	1785	1785	0
479	20240711	103900	2778352	1785	1785	1785	1785	0
480	20240711	103800	2778352	1785	1785	1785	1785	0
481	20240711	103700	2778352	1785	1785	1785	1785	0
482	20240711	103600	2778352	1785	1785	1785	1785	0
483	20240711	103500	2778352	1785	1785	1785	1785	0
484	20240711	103400	2778352	1785	1785	1785	1785	0
485	20240711	103300	2778352	1785	1785	1785	1785	0
486	20240711	103200	2778352	1785	1780	1785	1780	5
487	20240711	103100	2769441	1780	1777	1780	1777	8
488	20240711	103000	2755214	1777	1777	1777	1777	4
489	20240711	102900	2748106	1779	1763	1779	1763	187
490	20240711	102800	2417925	1763	1763	1763	1763	0
491	20240711	102700	2417925	1763	1763	1763	1763	0
492	20240711	102600	2417925	1763	1761	1763	1761	323
493	20240711	102500	1849090	1762	1762	1762	1762	100
494	20240711	102400	1672890	1763	1763	1763	1763	0
495	20240711	102300	1672890	1763	1763	1763	1763	1
496	20240711	102200	1671127	1763	1763	1763	1763	1
497	20240711	102100	1669364	1763	1763	1763	1763	100
498	20240711	102000	1493064	1763	1763	1763	1763	2
499	20240711	101900	1489538	1763	1763	1763	1763	0
500	20240711	101800	1489538	1763	1763	1763	1763	0
501	20240711	101700	1489538	1763	1763	1763	1763	0
502	20240711	101600	1489538	1763	1763	1763	1763	0
503	20240711	101500	1489538	1763	1763	1763	1763	0
504	20240711	101400	1489538	1763	1763	1763	1763	0
505	20240711	101300	1489538	1763	1763	1763	1763	10
506	20240711	101200	1471908	1763	1763	1763	1763	17
507	20240711	101100	1441937	1763	1763	1763	1763	0
508	20240711	101000	1441937	1763	1763	1763	1763	0
509	20240711	100900	1441937	1763	1763	1763	1763	0
510	20240711	100800	1441937	1763	1763	1763	1763	0
511	20240711	100700	1441937	1763	1763	1763	1763	0
512	20240711	100600	1441937	1763	1763	1763	1763	6
513	20240711	100500	1431359	1763	1763	1763	1763	0
514	20240711	100400	1431359	1763	1763	1763	1763	0
515	20240711	100300	1431359	1763	1763	1763	1763	10
516	20240711	100200	1413729	1763	1763	1763	1763	0
517	20240711	100100	1413729	1763	1763	1763	1763	0
518	20240711	100000	1413729	1763	1763	1763	1763	7
519	20240711	095900	1401388	1763	1763	1763	1763	4
520	20240711	095800	1394336	1763	1763	1763	1763	0
521	20240711	095700	1394336	1763	1763	1763	1763	0
522	20240711	095600	1394336	1763	1763	1763	1763	30
523	20240711	095500	1341446	1763	1763	1763	1763	1
524	20240711	095400	1339683	1763	1763	1763	1763	40
525	20240711	095300	1269163	1763	1763	1763	1763	29
526	20240711	095200	1218036	1763	1763	1763	1763	0
527	20240711	095100	1218036	1763	1763	1763	1763	0
528	20240711	095000	1218036	1763	1763	1763	1763	0
529	20240711	094900	1218036	1763	1763	1763	1763	0
530	20240711	094800	1218036	1763	1763	1763	1763	0
531	20240711	094700	1218036	1763	1763	1763	1763	0
532	20240711	094600	1218036	1763	1763	1763	1763	0
533	20240711	094500	1218036	1763	1763	1763	1763	0
534	20240711	094400	1218036	1763	1763	1763	1763	0
535	20240711	094300	1218036	1763	1763	1763	1763	205
536	20240711	094200	856621	1763	1763	1763	1763	0
537	20240711	094100	856621	1763	1763	1763	1763	0
538	20240711	094000	856621	1763	1763	1763	1763	0
539	20240711	093900	856621	1763	1763	1763	1763	0
540	20240711	093800	856621	1763	1763	1763	1763	0
541	20240711	093700	856621	1763	1763	1763	1763	0
542	20240711	093600	856621	1763	1763	1763	1763	0
543	20240711	093500	856621	1763	1763	1763	1763	7
544	20240711	093400	844280	1763	1763	1763	1763	0
545	20240711	093300	844280	1763	1763	1763	1763	0
546	20240711	093200	844280	1763	1763	1763	1763	0
547	20240711	093100	844280	1763	1763	1763	1763	0
548	20240711	093000	844280	1763	1763	1763	1763	27
549	20240711	092900	796679	1762	1762	1762	1762	0
550	20240711	092800	796679	1762	1762	1762	1762	0
551	20240711	092700	796679	1762	1762	1762	1762	50
552	20240711	092600	708579	1763	1763	1763	1763	0
553	20240711	092500	708579	1763	1763	1763	1763	100
554	20240711	092400	532279	1763	1763	1763	1763	0
555	20240711	092300	532279	1763	1763	1763	1763	0
556	20240711	092200	532279	1763	1763	1763	1763	0
557	20240711	092100	532279	1763	1763	1763	1763	0
558	20240711	092000	532279	1763	1763	1763	1763	0
559	20240711	091900	532279	1763	1763	1763	1763	0
560	20240711	091800	532279	1763	1763	1763	1763	0
561	20240711	091700	532279	1763	1763	1763	1763	0
562	20240711	091600	532279	1763	1763	1763	1763	0
563	20240711	091500	532279	1763	1763	1763	1763	0
564	20240711	091400	532279	1763	1763	1763	1763	0
565	20240711	091300	532279	1763	1763	1763	1763	0
566	20240711	091200	532279	1763	1763	1763	1763	0
567	20240711	091100	532279	1763	1763	1763	1763	0
568	20240711	091000	532279	1763	1763	1763	1763	0
569	20240711	090900	532279	1763	1763	1763	1763	50
570	20240711	090800	444129	1763	1763	1763	1763	0
571	20240711	090700	444129	1763	1763	1763	1763	2
572	20240711	090600	440603	1763	1763	1763	1763	0
573	20240711	090500	440603	1763	1763	1763	1763	0
574	20240711	090400	440603	1763	1763	1763	1763	0
575	20240711	090300	440603	1763	1763	1763	1763	100
576	20240711	090200	264303	1763	1763	1763	1763	100
577	20240711	090100	88003	1763	1763	1763	1763	0
578	20240711	090000	88003	1763	1760	1763	1760	50