KissMeData/343090/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	212800	49908825	2430	2430	2430	2430	288
3	20240711	212700	49908825	2430	2430	2430	2430	0
4	20240711	212600	49908825	2430	2430	2430	2430	0
5	20240711	212500	49908825	2430	2430	2430	2430	0
6	20240711	212400	49908825	2430	2430	2430	2430	0
7	20240711	212300	49908825	2430	2430	2430	2430	0
8	20240711	212200	49908825	2430	2430	2430	2430	0
9	20240711	212100	49908825	2430	2430	2430	2430	0
10	20240711	212000	49908825	2430	2430	2430	2430	0
11	20240711	211900	49908825	2430	2430	2430	2430	0
12	20240711	211800	49908825	2430	2430	2430	2430	0
13	20240711	211700	49908825	2430	2430	2430	2430	0
14	20240711	211600	49908825	2430	2430	2430	2430	0
15	20240711	211500	49908825	2430	2430	2430	2430	0
16	20240711	211400	49908825	2430	2430	2430	2430	0
17	20240711	211300	49908825	2430	2430	2430	2430	0
18	20240711	211200	49908825	2430	2430	2430	2430	0
19	20240711	211100	49908825	2430	2430	2430	2430	0
20	20240711	211000	49908825	2430	2430	2430	2430	0
21	20240711	210900	49908825	2430	2430	2430	2430	0
22	20240711	210800	49908825	2430	2430	2430	2430	0
23	20240711	210700	49908825	2430	2430	2430	2430	0
24	20240711	210600	49908825	2430	2430	2430	2430	0
25	20240711	210500	49908825	2430	2430	2430	2430	0
26	20240711	210400	49908825	2430	2430	2430	2430	0
27	20240711	210300	49908825	2430	2430	2430	2430	0
28	20240711	210200	49908825	2430	2430	2430	2430	0
29	20240711	210100	49908825	2430	2430	2430	2430	0
30	20240711	210000	49908825	2430	2430	2430	2430	0
31	20240711	205900	49908825	2430	2430	2430	2430	0
32	20240711	205800	49908825	2430	2430	2430	2430	288
33	20240711	205700	49908825	2430	2430	2430	2430	0
34	20240711	205600	49908825	2430	2430	2430	2430	0
35	20240711	205500	49908825	2430	2430	2430	2430	0
36	20240711	205400	49908825	2430	2430	2430	2430	0
37	20240711	205300	49908825	2430	2430	2430	2430	0
38	20240711	205200	49908825	2430	2430	2430	2430	0
39	20240711	205100	49908825	2430	2430	2430	2430	0
40	20240711	205000	49908825	2430	2430	2430	2430	0
41	20240711	204900	49908825	2430	2430	2430	2430	0
42	20240711	204800	49908825	2430	2430	2430	2430	0
43	20240711	204700	49908825	2430	2430	2430	2430	0
44	20240711	204600	49908825	2430	2430	2430	2430	0
45	20240711	204500	49908825	2430	2430	2430	2430	0
46	20240711	204400	49908825	2430	2430	2430	2430	0
47	20240711	204300	49908825	2430	2430	2430	2430	0
48	20240711	204200	49908825	2430	2430	2430	2430	0
49	20240711	204100	49908825	2430	2430	2430	2430	0
50	20240711	204000	49908825	2430	2430	2430	2430	0
51	20240711	203900	49908825	2430	2430	2430	2430	0
52	20240711	203800	49908825	2430	2430	2430	2430	0
53	20240711	203700	49908825	2430	2430	2430	2430	0
54	20240711	203600	49908825	2430	2430	2430	2430	0
55	20240711	203500	49908825	2430	2430	2430	2430	0
56	20240711	203400	49908825	2430	2430	2430	2430	0
57	20240711	203300	49908825	2430	2430	2430	2430	0
58	20240711	203200	49908825	2430	2430	2430	2430	0
59	20240711	203100	49908825	2430	2430	2430	2430	0
60	20240711	203000	49908825	2430	2430	2430	2430	0
61	20240711	202900	49908825	2430	2430	2430	2430	0
62	20240711	202800	49908825	2430	2430	2430	2430	288
63	20240711	202700	49908825	2430	2430	2430	2430	0
64	20240711	202600	49908825	2430	2430	2430	2430	0
65	20240711	202500	49908825	2430	2430	2430	2430	0
66	20240711	202400	49908825	2430	2430	2430	2430	0
67	20240711	202300	49908825	2430	2430	2430	2430	0
68	20240711	202200	49908825	2430	2430	2430	2430	0
69	20240711	202100	49908825	2430	2430	2430	2430	0
70	20240711	202000	49908825	2430	2430	2430	2430	0
71	20240711	201900	49908825	2430	2430	2430	2430	0
72	20240711	201800	49908825	2430	2430	2430	2430	0
73	20240711	201700	49908825	2430	2430	2430	2430	0
74	20240711	201600	49908825	2430	2430	2430	2430	0
75	20240711	201500	49908825	2430	2430	2430	2430	0
76	20240711	201400	49908825	2430	2430	2430	2430	0
77	20240711	201300	49908825	2430	2430	2430	2430	0
78	20240711	201200	49908825	2430	2430	2430	2430	0
79	20240711	201100	49908825	2430	2430	2430	2430	0
80	20240711	201000	49908825	2430	2430	2430	2430	0
81	20240711	200900	49908825	2430	2430	2430	2430	0
82	20240711	200800	49908825	2430	2430	2430	2430	0
83	20240711	200700	49908825	2430	2430	2430	2430	0
84	20240711	200600	49908825	2430	2430	2430	2430	0
85	20240711	200500	49908825	2430	2430	2430	2430	0
86	20240711	200400	49908825	2430	2430	2430	2430	0
87	20240711	200300	49908825	2430	2430	2430	2430	0
88	20240711	200200	49908825	2430	2430	2430	2430	0
89	20240711	200100	49908825	2430	2430	2430	2430	0
90	20240711	200000	49908825	2430	2430	2430	2430	0
91	20240711	195900	49908825	2430	2430	2430	2430	0
92	20240711	195800	49908825	2430	2430	2430	2430	288
93	20240711	195700	49908825	2430	2430	2430	2430	0
94	20240711	195600	49908825	2430	2430	2430	2430	0
95	20240711	195500	49908825	2430	2430	2430	2430	0
96	20240711	195400	49908825	2430	2430	2430	2430	0
97	20240711	195300	49908825	2430	2430	2430	2430	0
98	20240711	195200	49908825	2430	2430	2430	2430	0
99	20240711	195100	49908825	2430	2430	2430	2430	0
100	20240711	195000	49908825	2430	2430	2430	2430	0
101	20240711	194900	49908825	2430	2430	2430	2430	0
102	20240711	194800	49908825	2430	2430	2430	2430	0
103	20240711	194700	49908825	2430	2430	2430	2430	0
104	20240711	194600	49908825	2430	2430	2430	2430	0
105	20240711	194500	49908825	2430	2430	2430	2430	0
106	20240711	194400	49908825	2430	2430	2430	2430	0
107	20240711	194300	49908825	2430	2430	2430	2430	0
108	20240711	194200	49908825	2430	2430	2430	2430	0
109	20240711	194100	49908825	2430	2430	2430	2430	0
110	20240711	194000	49908825	2430	2430	2430	2430	0
111	20240711	193900	49908825	2430	2430	2430	2430	0
112	20240711	193800	49908825	2430	2430	2430	2430	0
113	20240711	193700	49908825	2430	2430	2430	2430	0
114	20240711	193600	49908825	2430	2430	2430	2430	0
115	20240711	193500	49908825	2430	2430	2430	2430	0
116	20240711	193400	49908825	2430	2430	2430	2430	0
117	20240711	193300	49908825	2430	2430	2430	2430	0
118	20240711	193200	49908825	2430	2430	2430	2430	0
119	20240711	193100	49908825	2430	2430	2430	2430	0
120	20240711	193000	49908825	2430	2430	2430	2430	0
121	20240711	192900	49908825	2430	2430	2430	2430	0
122	20240711	192800	49908825	2430	2430	2430	2430	288
123	20240711	192700	49908825	2430	2430	2430	2430	0
124	20240711	192600	49908825	2430	2430	2430	2430	0
125	20240711	192500	49908825	2430	2430	2430	2430	0
126	20240711	192400	49908825	2430	2430	2430	2430	0
127	20240711	192300	49908825	2430	2430	2430	2430	0
128	20240711	192200	49908825	2430	2430	2430	2430	0
129	20240711	192100	49908825	2430	2430	2430	2430	0
130	20240711	192000	49908825	2430	2430	2430	2430	0
131	20240711	191900	49908825	2430	2430	2430	2430	0
132	20240711	191800	49908825	2430	2430	2430	2430	0
133	20240711	191700	49908825	2430	2430	2430	2430	0
134	20240711	191600	49908825	2430	2430	2430	2430	0
135	20240711	191500	49908825	2430	2430	2430	2430	0
136	20240711	191400	49908825	2430	2430	2430	2430	0
137	20240711	191300	49908825	2430	2430	2430	2430	0
138	20240711	191200	49908825	2430	2430	2430	2430	0
139	20240711	191100	49908825	2430	2430	2430	2430	0
140	20240711	191000	49908825	2430	2430	2430	2430	0
141	20240711	190900	49908825	2430	2430	2430	2430	0
142	20240711	190800	49908825	2430	2430	2430	2430	0
143	20240711	190700	49908825	2430	2430	2430	2430	0
144	20240711	190600	49908825	2430	2430	2430	2430	0
145	20240711	190500	49908825	2430	2430	2430	2430	0
146	20240711	190400	49908825	2430	2430	2430	2430	0
147	20240711	190300	49908825	2430	2430	2430	2430	0
148	20240711	190200	49908825	2430	2430	2430	2430	0
149	20240711	190100	49908825	2430	2430	2430	2430	0
150	20240711	190000	49908825	2430	2430	2430	2430	0
151	20240711	185900	49908825	2430	2430	2430	2430	0
152	20240711	185800	49908825	2430	2430	2430	2430	288
153	20240711	185700	49908825	2430	2430	2430	2430	0
154	20240711	185600	49908825	2430	2430	2430	2430	0
155	20240711	185500	49908825	2430	2430	2430	2430	0
156	20240711	185400	49908825	2430	2430	2430	2430	0
157	20240711	185300	49908825	2430	2430	2430	2430	0
158	20240711	185200	49908825	2430	2430	2430	2430	0
159	20240711	185100	49908825	2430	2430	2430	2430	0
160	20240711	185000	49908825	2430	2430	2430	2430	0
161	20240711	184900	49908825	2430	2430	2430	2430	0
162	20240711	184800	49908825	2430	2430	2430	2430	0
163	20240711	184700	49908825	2430	2430	2430	2430	0
164	20240711	184600	49908825	2430	2430	2430	2430	0
165	20240711	184500	49908825	2430	2430	2430	2430	0
166	20240711	184400	49908825	2430	2430	2430	2430	0
167	20240711	184300	49908825	2430	2430	2430	2430	0
168	20240711	184200	49908825	2430	2430	2430	2430	0
169	20240711	184100	49908825	2430	2430	2430	2430	0
170	20240711	184000	49908825	2430	2430	2430	2430	0
171	20240711	183900	49908825	2430	2430	2430	2430	0
172	20240711	183800	49908825	2430	2430	2430	2430	0
173	20240711	183700	49908825	2430	2430	2430	2430	0
174	20240711	183600	49908825	2430	2430	2430	2430	0
175	20240711	183500	49908825	2430	2430	2430	2430	0
176	20240711	183400	49908825	2430	2430	2430	2430	0
177	20240711	183300	49908825	2430	2430	2430	2430	0
178	20240711	183200	49908825	2430	2430	2430	2430	0
179	20240711	183100	49908825	2430	2430	2430	2430	0
180	20240711	183000	49908825	2430	2430	2430	2430	0
181	20240711	182900	49908825	2430	2430	2430	2430	0
182	20240711	182800	49908825	2430	2430	2430	2430	288
183	20240711	182700	49908825	2430	2430	2430	2430	0
184	20240711	182600	49908825	2430	2430	2430	2430	0
185	20240711	182500	49908825	2430	2430	2430	2430	0
186	20240711	182400	49908825	2430	2430	2430	2430	0
187	20240711	182300	49908825	2430	2430	2430	2430	0
188	20240711	182200	49908825	2430	2430	2430	2430	0
189	20240711	182100	49908825	2430	2430	2430	2430	0
190	20240711	182000	49908825	2430	2430	2430	2430	0
191	20240711	181900	49908825	2430	2430	2430	2430	0
192	20240711	181800	49908825	2430	2430	2430	2430	0
193	20240711	181700	49908825	2430	2430	2430	2430	0
194	20240711	181600	49908825	2430	2430	2430	2430	0
195	20240711	181500	49908825	2430	2430	2430	2430	0
196	20240711	181400	49908825	2430	2430	2430	2430	0
197	20240711	181300	49908825	2430	2430	2430	2430	0
198	20240711	181200	49908825	2430	2430	2430	2430	0
199	20240711	181100	49908825	2430	2430	2430	2430	0
200	20240711	181000	49908825	2430	2430	2430	2430	0
201	20240711	180900	49908825	2430	2430	2430	2430	0
202	20240711	180800	49908825	2430	2430	2430	2430	0
203	20240711	180700	49908825	2430	2430	2430	2430	0
204	20240711	180600	49908825	2430	2430	2430	2430	0
205	20240711	180500	49908825	2430	2430	2430	2430	0
206	20240711	180400	49908825	2430	2430	2430	2430	0
207	20240711	180300	49908825	2430	2430	2430	2430	0
208	20240711	180200	49908825	2430	2430	2430	2430	0
209	20240711	180100	49908825	2430	2430	2430	2430	0
210	20240711	180000	49908825	2430	2430	2430	2430	0
211	20240711	175900	49908825	2430	2430	2430	2430	0
212	20240711	175800	49908825	2430	2430	2430	2430	288
213	20240711	175700	49908825	2430	2430	2430	2430	0
214	20240711	175600	49908825	2430	2430	2430	2430	0
215	20240711	175500	49908825	2430	2430	2430	2430	0
216	20240711	175400	49908825	2430	2430	2430	2430	0
217	20240711	175300	49908825	2430	2430	2430	2430	0
218	20240711	175200	49908825	2430	2430	2430	2430	0
219	20240711	175100	49908825	2430	2430	2430	2430	0
220	20240711	175000	49908825	2430	2430	2430	2430	0
221	20240711	174900	49908825	2430	2430	2430	2430	0
222	20240711	174800	49908825	2430	2430	2430	2430	0
223	20240711	174700	49908825	2430	2430	2430	2430	0
224	20240711	174600	49908825	2430	2430	2430	2430	0
225	20240711	174500	49908825	2430	2430	2430	2430	0
226	20240711	174400	49908825	2430	2430	2430	2430	0
227	20240711	174300	49908825	2430	2430	2430	2430	0
228	20240711	174200	49908825	2430	2430	2430	2430	0
229	20240711	174100	49908825	2430	2430	2430	2430	0
230	20240711	174000	49908825	2430	2430	2430	2430	0
231	20240711	173900	49908825	2430	2430	2430	2430	0
232	20240711	173800	49908825	2430	2430	2430	2430	0
233	20240711	173700	49908825	2430	2430	2430	2430	0
234	20240711	173600	49908825	2430	2430	2430	2430	0
235	20240711	173500	49908825	2430	2430	2430	2430	0
236	20240711	173400	49908825	2430	2430	2430	2430	0
237	20240711	173300	49908825	2430	2430	2430	2430	0
238	20240711	173200	49908825	2430	2430	2430	2430	0
239	20240711	173100	49908825	2430	2430	2430	2430	0
240	20240711	173000	49908825	2430	2430	2430	2430	0
241	20240711	172900	49908825	2430	2430	2430	2430	0
242	20240711	172800	49908825	2430	2430	2430	2430	288
243	20240711	172700	49908825	2430	2430	2430	2430	0
244	20240711	172600	49908825	2430	2430	2430	2430	0
245	20240711	172500	49908825	2430	2430	2430	2430	0
246	20240711	172400	49908825	2430	2430	2430	2430	0
247	20240711	172300	49908825	2430	2430	2430	2430	0
248	20240711	172200	49908825	2430	2430	2430	2430	0
249	20240711	172100	49908825	2430	2430	2430	2430	0
250	20240711	172000	49908825	2430	2430	2430	2430	0
251	20240711	171900	49908825	2430	2430	2430	2430	0
252	20240711	171800	49908825	2430	2430	2430	2430	0
253	20240711	171700	49908825	2430	2430	2430	2430	0
254	20240711	171600	49908825	2430	2430	2430	2430	0
255	20240711	171500	49908825	2430	2430	2430	2430	0
256	20240711	171400	49908825	2430	2430	2430	2430	0
257	20240711	171300	49908825	2430	2430	2430	2430	0
258	20240711	171200	49908825	2430	2430	2430	2430	0
259	20240711	171100	49908825	2430	2430	2430	2430	0
260	20240711	171000	49908825	2430	2430	2430	2430	0
261	20240711	170900	49908825	2430	2430	2430	2430	0
262	20240711	170800	49908825	2430	2430	2430	2430	0
263	20240711	170700	49908825	2430	2430	2430	2430	0
264	20240711	170600	49908825	2430	2430	2430	2430	0
265	20240711	170500	49908825	2430	2430	2430	2430	0
266	20240711	170400	49908825	2430	2430	2430	2430	0
267	20240711	170300	49908825	2430	2430	2430	2430	0
268	20240711	170200	49908825	2430	2430	2430	2430	0
269	20240711	170100	49908825	2430	2430	2430	2430	0
270	20240711	170000	49908825	2430	2430	2430	2430	0
271	20240711	165900	49908825	2430	2430	2430	2430	0
272	20240711	165800	49908825	2430	2430	2430	2430	288
273	20240711	165700	49908825	2430	2430	2430	2430	0
274	20240711	165600	49908825	2430	2430	2430	2430	0
275	20240711	165500	49908825	2430	2430	2430	2430	0
276	20240711	165400	49908825	2430	2430	2430	2430	0
277	20240711	165300	49908825	2430	2430	2430	2430	0
278	20240711	165200	49908825	2430	2430	2430	2430	0
279	20240711	165100	49908825	2430	2430	2430	2430	0
280	20240711	165000	49908825	2430	2430	2430	2430	0
281	20240711	164900	49908825	2430	2430	2430	2430	0
282	20240711	164800	49908825	2430	2430	2430	2430	0
283	20240711	164700	49908825	2430	2430	2430	2430	0
284	20240711	164600	49908825	2430	2430	2430	2430	0
285	20240711	164500	49908825	2430	2430	2430	2430	0
286	20240711	164400	49908825	2430	2430	2430	2430	0
287	20240711	164300	49908825	2430	2430	2430	2430	0
288	20240711	164200	49908825	2430	2430	2430	2430	0
289	20240711	164100	49908825	2430	2430	2430	2430	0
290	20240711	164000	49908825	2430	2430	2430	2430	0
291	20240711	163900	49908825	2430	2430	2430	2430	0
292	20240711	163800	49908825	2430	2430	2430	2430	0
293	20240711	163700	49908825	2430	2430	2430	2430	0
294	20240711	163600	49908825	2430	2430	2430	2430	0
295	20240711	163500	49908825	2430	2430	2430	2430	0
296	20240711	163400	49908825	2430	2430	2430	2430	0
297	20240711	163300	49908825	2430	2430	2430	2430	0
298	20240711	163200	49908825	2430	2430	2430	2430	0
299	20240711	163100	49908825	2430	2430	2430	2430	0
300	20240711	163000	49908825	2430	2430	2430	2430	0
301	20240711	162900	49908825	2430	2430	2430	2430	0
302	20240711	162800	49908825	2430	2430	2430	2430	288
303	20240711	162700	49908825	2430	2430	2430	2430	0
304	20240711	162600	49908825	2430	2430	2430	2430	0
305	20240711	162500	49908825	2430	2430	2430	2430	0
306	20240711	162400	49908825	2430	2430	2430	2430	0
307	20240711	162300	49908825	2430	2430	2430	2430	0
308	20240711	162200	49908825	2430	2430	2430	2430	0
309	20240711	162100	49908825	2430	2430	2430	2430	0
310	20240711	162000	49908825	2430	2430	2430	2430	0
311	20240711	161900	49908825	2430	2430	2430	2430	0
312	20240711	161800	49908825	2430	2430	2430	2430	0
313	20240711	161700	49908825	2430	2430	2430	2430	0
314	20240711	161600	49908825	2430	2430	2430	2430	0
315	20240711	161500	49908825	2430	2430	2430	2430	0
316	20240711	161400	49908825	2430	2430	2430	2430	0
317	20240711	161300	49908825	2430	2430	2430	2430	0
318	20240711	161200	49908825	2430	2430	2430	2430	0
319	20240711	161100	49908825	2430	2430	2430	2430	0
320	20240711	161000	49908825	2430	2430	2430	2430	0
321	20240711	160900	49908825	2430	2430	2430	2430	0
322	20240711	160800	49908825	2430	2430	2430	2430	0
323	20240711	160700	49908825	2430	2430	2430	2430	0
324	20240711	160600	49908825	2430	2430	2430	2430	0
325	20240711	160500	49908825	2430	2430	2430	2430	0
326	20240711	160400	49908825	2430	2430	2430	2430	0
327	20240711	160300	49908825	2430	2430	2430	2430	0
328	20240711	160200	49908825	2430	2430	2430	2430	0
329	20240711	160100	49908825	2430	2430	2430	2430	0
330	20240711	160000	49908825	2430	2430	2430	2430	0
331	20240711	155900	49908825	2430	2430	2430	2430	0
332	20240711	155800	49908825	2430	2430	2430	2430	288
333	20240711	155700	49908825	2430	2430	2430	2430	0
334	20240711	155600	49908825	2430	2430	2430	2430	0
335	20240711	155500	49908825	2430	2430	2430	2430	0
336	20240711	155400	49908825	2430	2430	2430	2430	0
337	20240711	155300	49908825	2430	2430	2430	2430	0
338	20240711	155200	49908825	2430	2430	2430	2430	0
339	20240711	155100	49908825	2430	2430	2430	2430	0
340	20240711	155000	49908825	2430	2430	2430	2430	0
341	20240711	154900	49908825	2430	2430	2430	2430	0
342	20240711	154800	49908825	2430	2430	2430	2430	0
343	20240711	154700	49908825	2430	2430	2430	2430	0
344	20240711	154600	49908825	2430	2430	2430	2430	0
345	20240711	154500	49908825	2430	2430	2430	2430	0
346	20240711	154400	49908825	2430	2430	2430	2430	0
347	20240711	154300	49908825	2430	2430	2430	2430	0
348	20240711	154200	49908825	2430	2430	2430	2430	0
349	20240711	154100	49908825	2430	2430	2430	2430	0
350	20240711	154000	49908825	2430	2430	2430	2430	0
351	20240711	153900	49908825	2430	2430	2430	2430	0
352	20240711	153800	49908825	2430	2430	2430	2430	0
353	20240711	153700	49908825	2430	2430	2430	2430	0
354	20240711	153600	49908825	2430	2430	2430	2430	0
355	20240711	153500	49908825	2430	2430	2430	2430	0
356	20240711	153400	49908825	2430	2430	2430	2430	0
357	20240711	153300	49908825	2430	2430	2430	2430	0
358	20240711	153200	49908825	2430	2430	2430	2430	0
359	20240711	153100	49908825	2430	2430	2430	2430	0
360	20240711	153000	49908825	2430	2430	2430	2430	288
361	20240711	152900	49208985	2430	2430	2430	2430	0
362	20240711	152800	49208985	2430	2430	2430	2430	0
363	20240711	152700	49208985	2430	2430	2430	2430	0
364	20240711	152600	49208985	2430	2430	2430	2430	0
365	20240711	152500	49208985	2430	2430	2430	2430	0
366	20240711	152400	49208985	2430	2430	2430	2430	0
367	20240711	152300	49208985	2430	2430	2430	2430	0
368	20240711	152200	49208985	2430	2430	2430	2430	0
369	20240711	152100	49208985	2430	2430	2430	2430	0
370	20240711	152000	49208985	2430	2430	2430	2430	0
371	20240711	151900	49208985	2430	2430	2430	2430	0
372	20240711	151800	49208985	2430	2430	2430	2430	30
373	20240711	151700	49136085	2430	2430	2430	2430	0
374	20240711	151600	49136085	2430	2430	2430	2430	0
375	20240711	151500	49136085	2430	2430	2430	2430	0
376	20240711	151400	49136085	2430	2430	2430	2430	0
377	20240711	151300	49136085	2430	2415	2430	2405	1273
378	20240711	151200	46071010	2435	2435	2435	2435	0
379	20240711	151100	46071010	2435	2435	2435	2435	0
380	20240711	151000	46071010	2435	2435	2435	2435	0
381	20240711	150900	46071010	2435	2435	2435	2435	0
382	20240711	150800	46071010	2435	2435	2435	2435	0
383	20240711	150700	46071010	2435	2435	2435	2435	0
384	20240711	150600	46071010	2435	2435	2435	2435	0
385	20240711	150500	46071010	2435	2435	2435	2435	0
386	20240711	150400	46071010	2435	2435	2435	2435	0
387	20240711	150300	46071010	2435	2435	2435	2435	0
388	20240711	150200	46071010	2435	2435	2435	2435	0
389	20240711	150100	46071010	2435	2435	2435	2435	0
390	20240711	150000	46071010	2435	2435	2435	2435	0
391	20240711	145900	46071010	2435	2435	2435	2435	1
392	20240711	145800	46068575	2410	2410	2410	2410	0
393	20240711	145700	46068575	2410	2410	2410	2410	0
394	20240711	145600	46068575	2410	2410	2410	2410	0
395	20240711	145500	46068575	2410	2410	2410	2410	0
396	20240711	145400	46068575	2410	2410	2410	2410	0
397	20240711	145300	46068575	2410	2410	2410	2410	0
398	20240711	145200	46068575	2410	2410	2410	2410	0
399	20240711	145100	46068575	2410	2410	2410	2410	0
400	20240711	145000	46068575	2410	2410	2410	2410	0
401	20240711	144900	46068575	2410	2410	2410	2410	0
402	20240711	144800	46068575	2410	2410	2410	2410	12
403	20240711	144700	46039655	2435	2435	2435	2435	0
404	20240711	144600	46039655	2435	2435	2435	2435	0
405	20240711	144500	46039655	2435	2435	2435	2435	0
406	20240711	144400	46039655	2435	2435	2435	2435	0
407	20240711	144300	46039655	2435	2435	2435	2435	0
408	20240711	144200	46039655	2435	2435	2435	2435	0
409	20240711	144100	46039655	2435	2435	2435	2435	800
410	20240711	144000	44091655	2435	2435	2435	2435	76
411	20240711	143900	43906595	2435	2435	2435	2435	424
412	20240711	143800	42874155	2440	2440	2440	2440	0
413	20240711	143700	42874155	2440	2440	2440	2440	0
414	20240711	143600	42874155	2440	2440	2440	2440	0
415	20240711	143500	42874155	2440	2440	2440	2440	0
416	20240711	143400	42874155	2440	2440	2440	2440	0
417	20240711	143300	42874155	2440	2440	2440	2440	0
418	20240711	143200	42874155	2440	2440	2440	2440	0
419	20240711	143100	42874155	2440	2440	2440	2440	0
420	20240711	143000	42874155	2440	2440	2440	2440	0
421	20240711	142900	42874155	2440	2440	2440	2440	0
422	20240711	142800	42874155	2440	2440	2440	2440	0
423	20240711	142700	42874155	2440	2440	2440	2440	0
424	20240711	142600	42874155	2440	2440	2440	2440	0
425	20240711	142500	42874155	2440	2440	2440	2440	0
426	20240711	142400	42874155	2440	2440	2440	2440	0
427	20240711	142300	42874155	2440	2440	2440	2440	0
428	20240711	142200	42874155	2440	2440	2440	2440	0
429	20240711	142100	42874155	2440	2440	2440	2440	0
430	20240711	142000	42874155	2440	2440	2440	2440	0
431	20240711	141900	42874155	2440	2440	2440	2440	0
432	20240711	141800	42874155	2440	2440	2440	2440	0
433	20240711	141700	42874155	2440	2440	2440	2440	0
434	20240711	141600	42874155	2440	2440	2440	2440	0
435	20240711	141500	42874155	2440	2440	2440	2440	0
436	20240711	141400	42874155	2440	2440	2440	2440	82
437	20240711	141300	42674075	2445	2445	2445	2445	0
438	20240711	141200	42674075	2445	2445	2445	2445	0
439	20240711	141100	42674075	2445	2445	2445	2445	0
440	20240711	141000	42674075	2445	2445	2445	2445	203
441	20240711	140900	42177740	2450	2450	2450	2450	0
442	20240711	140800	42177740	2450	2450	2450	2450	0
443	20240711	140700	42177740	2450	2450	2450	2450	0
444	20240711	140600	42177740	2450	2450	2450	2450	0
445	20240711	140500	42177740	2450	2450	2450	2450	0
446	20240711	140400	42177740	2450	2450	2450	2450	0
447	20240711	140300	42177740	2450	2405	2450	2405	868
448	20240711	140200	40090155	2405	2405	2405	2405	1041
449	20240711	140100	37586550	2405	2405	2405	2405	0
450	20240711	140000	37586550	2405	2405	2405	2405	0
451	20240711	135900	37586550	2405	2405	2405	2405	550
452	20240711	135800	36263800	2405	2405	2405	2405	39
453	20240711	135700	36170005	2405	2405	2405	2405	13
454	20240711	135600	36138740	2405	2405	2405	2405	0
455	20240711	135500	36138740	2405	2405	2405	2405	237
456	20240711	135400	35568755	2405	2405	2405	2405	0
457	20240711	135300	35568755	2405	2405	2405	2405	0
458	20240711	135200	35568755	2405	2405	2405	2405	0
459	20240711	135100	35568755	2405	2405	2405	2405	0
460	20240711	135000	35568755	2405	2425	2425	2405	500
461	20240711	134900	34365795	2425	2425	2425	2425	0
462	20240711	134800	34365795	2425	2425	2425	2425	0
463	20240711	134700	34365795	2425	2425	2425	2425	0
464	20240711	134600	34365795	2425	2425	2425	2425	0
465	20240711	134500	34365795	2425	2425	2425	2425	0
466	20240711	134400	34365795	2425	2425	2425	2425	0
467	20240711	134300	34365795	2425	2425	2425	2425	0
468	20240711	134200	34365795	2425	2425	2425	2425	0
469	20240711	134100	34365795	2425	2425	2425	2425	84
470	20240711	134000	34162095	2425	2425	2425	2425	0
471	20240711	133900	34162095	2425	2450	2450	2425	216
472	20240711	133800	33637870	2425	2425	2425	2425	0
473	20240711	133700	33637870	2425	2425	2425	2425	0
474	20240711	133600	33637870	2425	2425	2425	2425	0
475	20240711	133500	33637870	2425	2425	2425	2425	0
476	20240711	133400	33637870	2425	2425	2425	2425	0
477	20240711	133300	33637870	2425	2425	2425	2425	2
478	20240711	133200	33633020	2475	2475	2475	2475	0
479	20240711	133100	33633020	2475	2475	2475	2475	0
480	20240711	133000	33633020	2475	2475	2475	2475	0
481	20240711	132900	33633020	2475	2475	2475	2475	0
482	20240711	132800	33633020	2475	2475	2475	2475	0
483	20240711	132700	33633020	2475	2475	2475	2475	0
484	20240711	132600	33633020	2475	2470	2475	2470	293
485	20240711	132500	32907885	2470	2470	2470	2470	0
486	20240711	132400	32907885	2470	2470	2470	2470	1
487	20240711	132300	32905415	2410	2410	2410	2410	0
488	20240711	132200	32905415	2410	2410	2410	2410	0
489	20240711	132100	32905415	2410	2410	2410	2410	0
490	20240711	132000	32905415	2410	2410	2410	2410	0
491	20240711	131900	32905415	2410	2415	2415	2410	18
492	20240711	131800	32861990	2400	2400	2400	2400	0
493	20240711	131700	32861990	2400	2400	2400	2400	0
494	20240711	131600	32861990	2400	2400	2400	2400	0
495	20240711	131500	32861990	2400	2400	2400	2400	0
496	20240711	131400	32861990	2400	2400	2400	2400	0
497	20240711	131300	32861990	2400	2400	2400	2400	0
498	20240711	131200	32861990	2400	2400	2400	2400	0
499	20240711	131100	32861990	2400	2400	2400	2400	0
500	20240711	131000	32861990	2400	2455	2455	2400	1077
501	20240711	130900	30256490	2455	2455	2455	2455	0
502	20240711	130800	30256490	2455	2460	2460	2455	3
503	20240711	130700	30249120	2475	2475	2475	2475	0
504	20240711	130600	30249120	2475	2475	2475	2475	0
505	20240711	130500	30249120	2475	2475	2475	2475	0
506	20240711	130400	30249120	2475	2475	2475	2475	0
507	20240711	130300	30249120	2475	2475	2475	2475	52
508	20240711	130200	30120420	2475	2475	2475	2475	0
509	20240711	130100	30120420	2475	2475	2475	2475	0
510	20240711	130000	30120420	2475	2475	2475	2475	0
511	20240711	125900	30120420	2475	2475	2475	2475	400
512	20240711	125800	29130420	2475	2475	2475	2475	0
513	20240711	125700	29130420	2475	2475	2475	2475	0
514	20240711	125600	29130420	2475	2475	2475	2475	0
515	20240711	125500	29130420	2475	2475	2475	2475	0
516	20240711	125400	29130420	2475	2475	2475	2475	0
517	20240711	125300	29130420	2475	2475	2475	2475	0
518	20240711	125200	29130420	2475	2475	2475	2475	9
519	20240711	125100	29108145	2460	2460	2460	2460	0
520	20240711	125000	29108145	2460	2460	2460	2460	0
521	20240711	124900	29108145	2460	2460	2460	2460	0
522	20240711	124800	29108145	2460	2460	2460	2460	0
523	20240711	124700	29108145	2460	2460	2460	2460	0
524	20240711	124600	29108145	2460	2460	2460	2460	0
525	20240711	124500	29108145	2460	2460	2460	2460	0
526	20240711	124400	29108145	2460	2460	2460	2460	0
527	20240711	124300	29108145	2460	2460	2460	2460	0
528	20240711	124200	29108145	2460	2460	2460	2460	0
529	20240711	124100	29108145	2460	2460	2460	2460	0
530	20240711	124000	29108145	2460	2460	2460	2460	0
531	20240711	123900	29108145	2460	2460	2460	2460	0
532	20240711	123800	29108145	2460	2460	2460	2460	0
533	20240711	123700	29108145	2460	2460	2460	2460	0
534	20240711	123600	29108145	2460	2460	2460	2460	0
535	20240711	123500	29108145	2460	2460	2460	2460	0
536	20240711	123400	29108145	2460	2460	2460	2460	0
537	20240711	123300	29108145	2460	2460	2460	2460	0
538	20240711	123200	29108145	2460	2460	2460	2460	0
539	20240711	123100	29108145	2460	2460	2460	2460	0
540	20240711	123000	29108145	2460	2460	2460	2460	0
541	20240711	122900	29108145	2460	2460	2460	2460	6
542	20240711	122800	29093385	2460	2460	2460	2460	0
543	20240711	122700	29093385	2460	2460	2460	2460	0
544	20240711	122600	29093385	2460	2460	2460	2460	0
545	20240711	122500	29093385	2460	2460	2460	2460	0
546	20240711	122400	29093385	2460	2460	2460	2460	0
547	20240711	122300	29093385	2460	2460	2460	2460	0
548	20240711	122200	29093385	2460	2460	2460	2460	0
549	20240711	122100	29093385	2460	2460	2460	2460	0
550	20240711	122000	29093385	2460	2460	2460	2460	1
551	20240711	121900	29090925	2455	2455	2455	2455	0
552	20240711	121800	29090925	2455	2455	2455	2455	0
553	20240711	121700	29090925	2455	2455	2455	2455	0
554	20240711	121600	29090925	2455	2455	2455	2455	0
555	20240711	121500	29090925	2455	2455	2455	2455	0
556	20240711	121400	29090925	2455	2455	2455	2455	0
557	20240711	121300	29090925	2455	2460	2460	2455	556
558	20240711	121200	27725940	2455	2455	2455	2455	0
559	20240711	121100	27725940	2455	2455	2455	2455	0
560	20240711	121000	27725940	2455	2455	2455	2455	0
561	20240711	120900	27725940	2455	2455	2455	2455	0
562	20240711	120800	27725940	2455	2455	2455	2455	0
563	20240711	120700	27725940	2455	2455	2455	2455	0
564	20240711	120600	27725940	2455	2455	2455	2455	0
565	20240711	120500	27725940	2455	2455	2455	2455	0
566	20240711	120400	27725940	2455	2455	2455	2455	0
567	20240711	120300	27725940	2455	2455	2455	2455	0
568	20240711	120200	27725940	2455	2455	2455	2455	0
569	20240711	120100	27725940	2455	2455	2455	2455	0
570	20240711	120000	27725940	2455	2455	2455	2455	0
571	20240711	115900	27725940	2455	2455	2455	2455	0
572	20240711	115800	27725940	2455	2455	2455	2455	0
573	20240711	115700	27725940	2455	2455	2455	2455	1
574	20240711	115600	27723485	2455	2455	2455	2455	0
575	20240711	115500	27723485	2455	2455	2455	2455	0
576	20240711	115400	27723485	2455	2455	2455	2455	9
577	20240711	115300	27701390	2455	2455	2455	2455	0
578	20240711	115200	27701390	2455	2455	2455	2455	0
579	20240711	115100	27701390	2455	2455	2455	2455	0
580	20240711	115000	27701390	2455	2455	2455	2455	1
581	20240711	114900	27698935	2455	2455	2455	2455	0
582	20240711	114800	27698935	2455	2455	2455	2455	0
583	20240711	114700	27698935	2455	2455	2455	2455	0
584	20240711	114600	27698935	2455	2455	2455	2455	0
585	20240711	114500	27698935	2455	2455	2455	2455	7
586	20240711	114400	27681750	2455	2455	2455	2455	0
587	20240711	114300	27681750	2455	2455	2455	2455	97
588	20240711	114200	27443615	2455	2455	2455	2455	0
589	20240711	114100	27443615	2455	2455	2455	2455	0
590	20240711	114000	27443615	2455	2455	2455	2455	0
591	20240711	113900	27443615	2455	2455	2455	2455	3
592	20240711	113800	27436250	2455	2455	2455	2455	0
593	20240711	113700	27436250	2455	2455	2455	2455	0
594	20240711	113600	27436250	2455	2455	2455	2455	0
595	20240711	113500	27436250	2455	2455	2455	2455	0
596	20240711	113400	27436250	2455	2455	2455	2455	100
597	20240711	113300	27190750	2475	2475	2475	2475	0
598	20240711	113200	27190750	2475	2475	2475	2475	0
599	20240711	113100	27190750	2475	2475	2475	2475	0
600	20240711	113000	27190750	2475	2475	2475	2475	0
601	20240711	112900	27190750	2475	2475	2475	2475	0
602	20240711	112800	27190750	2475	2475	2475	2475	0
603	20240711	112700	27190750	2475	2475	2475	2475	0
604	20240711	112600	27190750	2475	2455	2475	2455	5
605	20240711	112500	27178455	2455	2455	2455	2455	0
606	20240711	112400	27178455	2455	2455	2455	2455	0
607	20240711	112300	27178455	2455	2455	2455	2455	0
608	20240711	112200	27178455	2455	2455	2455	2455	0
609	20240711	112100	27178455	2455	2455	2455	2455	100
610	20240711	112000	26932955	2425	2425	2425	2425	0
611	20240711	111900	26932955	2425	2425	2425	2425	0
612	20240711	111800	26932955	2425	2425	2425	2425	2
613	20240711	111700	26928105	2455	2455	2455	2455	0
614	20240711	111600	26928105	2455	2455	2455	2455	0
615	20240711	111500	26928105	2455	2455	2455	2455	0
616	20240711	111400	26928105	2455	2455	2455	2455	0
617	20240711	111300	26928105	2455	2455	2455	2455	0
618	20240711	111200	26928105	2455	2455	2455	2455	0
619	20240711	111100	26928105	2455	2455	2455	2455	0
620	20240711	111000	26928105	2455	2455	2455	2455	0
621	20240711	110900	26928105	2455	2455	2455	2455	0
622	20240711	110800	26928105	2455	2455	2455	2455	0
623	20240711	110700	26928105	2455	2455	2455	2455	0
624	20240711	110600	26928105	2455	2455	2455	2455	0
625	20240711	110500	26928105	2455	2455	2455	2455	9
626	20240711	110400	26906010	2425	2425	2425	2425	0
627	20240711	110300	26906010	2425	2425	2425	2425	0
628	20240711	110200	26906010	2425	2425	2425	2425	0
629	20240711	110100	26906010	2425	2425	2425	2425	0
630	20240711	110000	26906010	2425	2425	2425	2425	0
631	20240711	105900	26906010	2425	2425	2425	2425	0
632	20240711	105800	26906010	2425	2425	2425	2425	177
633	20240711	105700	26476785	2425	2425	2425	2425	16
634	20240711	105600	26437985	2430	2430	2430	2430	0
635	20240711	105500	26437985	2430	2430	2430	2430	102
636	20240711	105400	26190125	2430	2430	2430	2430	99
637	20240711	105300	25949555	2430	2435	2435	2430	601
638	20240711	105200	24487625	2440	2440	2440	2440	205
639	20240711	105100	23987425	2450	2450	2450	2450	31
640	20240711	105000	23911475	2450	2455	2455	2450	131
641	20240711	104900	23590025	2455	2455	2455	2455	10
642	20240711	104800	23565475	2455	2455	2455	2455	428
643	20240711	104700	22514735	2455	2455	2455	2455	0
644	20240711	104600	22514735	2455	2455	2455	2455	0
645	20240711	104500	22514735	2455	2455	2455	2455	0
646	20240711	104400	22514735	2455	2455	2455	2455	0
647	20240711	104300	22514735	2455	2455	2455	2455	0
648	20240711	104200	22514735	2455	2455	2455	2455	0
649	20240711	104100	22514735	2455	2455	2455	2455	0
650	20240711	104000	22514735	2455	2455	2455	2455	0
651	20240711	103900	22514735	2455	2455	2455	2455	0
652	20240711	103800	22514735	2455	2455	2455	2455	0
653	20240711	103700	22514735	2455	2455	2455	2455	0
654	20240711	103600	22514735	2455	2455	2455	2455	0
655	20240711	103500	22514735	2455	2455	2455	2455	0
656	20240711	103400	22514735	2455	2455	2455	2455	120
657	20240711	103300	22220135	2455	2455	2455	2455	380
658	20240711	103200	21287235	2455	2455	2455	2455	500
659	20240711	103100	20059735	2455	2455	2455	2455	638
660	20240711	103000	18493445	2460	2460	2460	2460	121
661	20240711	102900	18195785	2465	2470	2470	2465	96
662	20240711	102800	17959140	2495	2495	2495	2495	0
663	20240711	102700	17959140	2495	2495	2495	2495	0
664	20240711	102600	17959140	2495	2495	2495	2495	0
665	20240711	102500	17959140	2495	2495	2495	2495	0
666	20240711	102400	17959140	2495	2495	2495	2495	0
667	20240711	102300	17959140	2495	2495	2495	2495	0
668	20240711	102200	17959140	2495	2495	2495	2495	0
669	20240711	102100	17959140	2495	2495	2495	2495	0
670	20240711	102000	17959140	2495	2495	2495	2495	0
671	20240711	101900	17959140	2495	2495	2495	2495	0
672	20240711	101800	17959140	2495	2495	2495	2495	0
673	20240711	101700	17959140	2495	2495	2495	2495	6
674	20240711	101600	17944170	2500	2500	2500	2500	0
675	20240711	101500	17944170	2500	2500	2500	2500	0
676	20240711	101400	17944170	2500	2500	2500	2500	0
677	20240711	101300	17944170	2500	2500	2500	2500	0
678	20240711	101200	17944170	2500	2500	2500	2500	0
679	20240711	101100	17944170	2500	2500	2500	2500	0
680	20240711	101000	17944170	2500	2500	2500	2500	0
681	20240711	100900	17944170	2500	2500	2500	2500	0
682	20240711	100800	17944170	2500	2500	2500	2500	0
683	20240711	100700	17944170	2500	2500	2500	2500	10
684	20240711	100600	17919170	2470	2470	2470	2470	0
685	20240711	100500	17919170	2470	2470	2470	2470	0
686	20240711	100400	17919170	2470	2470	2470	2470	0
687	20240711	100300	17919170	2470	2470	2470	2470	0
688	20240711	100200	17919170	2470	2470	2470	2470	0
689	20240711	100100	17919170	2470	2470	2470	2470	58
690	20240711	100000	17775910	2470	2470	2470	2470	1
691	20240711	095900	17773440	2470	2470	2470	2470	0
692	20240711	095800	17773440	2470	2470	2470	2470	0
693	20240711	095700	17773440	2470	2470	2470	2470	0
694	20240711	095600	17773440	2470	2470	2470	2470	445
695	20240711	095500	16674290	2460	2460	2460	2460	0
696	20240711	095400	16674290	2460	2460	2460	2460	0
697	20240711	095300	16674290	2460	2460	2460	2460	0
698	20240711	095200	16674290	2460	2460	2460	2460	0
699	20240711	095100	16674290	2460	2460	2460	2460	0
700	20240711	095000	16674290	2460	2460	2460	2460	0
701	20240711	094900	16674290	2460	2460	2460	2460	71
702	20240711	094800	16499630	2460	2460	2460	2460	659
703	20240711	094700	14878490	2460	2460	2460	2460	216
704	20240711	094600	14347130	2460	2460	2460	2460	0
705	20240711	094500	14347130	2460	2460	2460	2460	0
706	20240711	094400	14347130	2460	2460	2460	2460	0
707	20240711	094300	14347130	2460	2460	2460	2460	0
708	20240711	094200	14347130	2460	2460	2460	2460	30
709	20240711	094100	14273330	2460	2460	2460	2460	0
710	20240711	094000	14273330	2460	2460	2460	2460	0
711	20240711	093900	14273330	2460	2460	2460	2460	0
712	20240711	093800	14273330	2460	2460	2460	2460	0
713	20240711	093700	14273330	2460	2460	2460	2460	0
714	20240711	093600	14273330	2460	2460	2460	2460	0
715	20240711	093500	14273330	2460	2460	2460	2460	0
716	20240711	093400	14273330	2460	2460	2460	2460	0
717	20240711	093300	14273330	2460	2460	2460	2460	0
718	20240711	093200	14273330	2460	2460	2460	2460	5
719	20240711	093100	14261030	2530	2530	2530	2530	0
720	20240711	093000	14261030	2530	2530	2530	2530	0
721	20240711	092900	14261030	2530	2530	2530	2530	0
722	20240711	092800	14261030	2530	2530	2530	2530	5
723	20240711	092700	14248380	2530	2530	2530	2530	100
724	20240711	092600	13995380	2455	2455	2455	2455	0
725	20240711	092500	13995380	2455	2455	2455	2455	0
726	20240711	092400	13995380	2455	2455	2455	2455	0
727	20240711	092300	13995380	2455	2455	2455	2455	90
728	20240711	092200	13774430	2540	2540	2540	2540	43
729	20240711	092100	13665210	2545	2545	2545	2545	0
730	20240711	092000	13665210	2545	2545	2545	2545	210
731	20240711	091900	13130760	2425	2425	2425	2425	0
732	20240711	091800	13130760	2425	2425	2425	2425	43
733	20240711	091700	13026485	2550	2545	2550	2545	159
734	20240711	091600	12621050	2550	2550	2550	2550	1
735	20240711	091500	12618500	2300	2300	2300	2300	0
736	20240711	091400	12618500	2300	2300	2300	2300	0
737	20240711	091300	12618500	2300	2300	2300	2300	0
738	20240711	091200	12618500	2300	2515	2515	2300	1076
739	20240711	091100	10019850	2560	2560	2560	2560	0
740	20240711	091000	10019850	2560	2565	2565	2560	3728
741	20240711	090900	476160	2560	2560	2560	2560	0
742	20240711	090800	476160	2560	2560	2560	2560	0
743	20240711	090700	476160	2560	2560	2560	2560	186
744	20240711	090600	0	2560	2560	2560	2560	0
745	20240711	090500	0	2560	2560	2560	2560	0
746	20240711	090400	0	2560	2560	2560	2560	0
747	20240711	090300	0	2560	2560	2560	2560	0
748	20240711	090200	0	2560	2560	2560	2560	0
749	20240711	090100	0	2560	2560	2560	2560	0
750	20240711	090000	0	2560	2560	2560	2560	0