KissMeData/038680/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	192500	52606095	4655	4655	4655	4655	291
3	20240704	192400	52606095	4655	4655	4655	4655	0
4	20240704	192300	52606095	4655	4655	4655	4655	0
5	20240704	192200	52606095	4655	4655	4655	4655	0
6	20240704	192100	52606095	4655	4655	4655	4655	0
7	20240704	192000	52606095	4655	4655	4655	4655	0
8	20240704	191900	52606095	4655	4655	4655	4655	0
9	20240704	191800	52606095	4655	4655	4655	4655	0
10	20240704	191700	52606095	4655	4655	4655	4655	0
11	20240704	191600	52606095	4655	4655	4655	4655	0
12	20240704	191500	52606095	4655	4655	4655	4655	0
13	20240704	191400	52606095	4655	4655	4655	4655	0
14	20240704	191300	52606095	4655	4655	4655	4655	0
15	20240704	191200	52606095	4655	4655	4655	4655	0
16	20240704	191100	52606095	4655	4655	4655	4655	0
17	20240704	191000	52606095	4655	4655	4655	4655	0
18	20240704	190900	52606095	4655	4655	4655	4655	0
19	20240704	190800	52606095	4655	4655	4655	4655	0
20	20240704	190700	52606095	4655	4655	4655	4655	0
21	20240704	190600	52606095	4655	4655	4655	4655	0
22	20240704	190500	52606095	4655	4655	4655	4655	0
23	20240704	190400	52606095	4655	4655	4655	4655	0
24	20240704	190300	52606095	4655	4655	4655	4655	0
25	20240704	190200	52606095	4655	4655	4655	4655	0
26	20240704	190100	52606095	4655	4655	4655	4655	0
27	20240704	190000	52606095	4655	4655	4655	4655	0
28	20240704	185900	52606095	4655	4655	4655	4655	0
29	20240704	185800	52606095	4655	4655	4655	4655	0
30	20240704	185700	52606095	4655	4655	4655	4655	0
31	20240704	185600	52606095	4655	4655	4655	4655	0
32	20240704	185500	52606095	4655	4655	4655	4655	291
33	20240704	185400	52606095	4655	4655	4655	4655	0
34	20240704	185300	52606095	4655	4655	4655	4655	0
35	20240704	185200	52606095	4655	4655	4655	4655	0
36	20240704	185100	52606095	4655	4655	4655	4655	0
37	20240704	185000	52606095	4655	4655	4655	4655	0
38	20240704	184900	52606095	4655	4655	4655	4655	0
39	20240704	184800	52606095	4655	4655	4655	4655	0
40	20240704	184700	52606095	4655	4655	4655	4655	0
41	20240704	184600	52606095	4655	4655	4655	4655	0
42	20240704	184500	52606095	4655	4655	4655	4655	0
43	20240704	184400	52606095	4655	4655	4655	4655	0
44	20240704	184300	52606095	4655	4655	4655	4655	0
45	20240704	184200	52606095	4655	4655	4655	4655	0
46	20240704	184100	52606095	4655	4655	4655	4655	0
47	20240704	184000	52606095	4655	4655	4655	4655	0
48	20240704	183900	52606095	4655	4655	4655	4655	0
49	20240704	183800	52606095	4655	4655	4655	4655	0
50	20240704	183700	52606095	4655	4655	4655	4655	0
51	20240704	183600	52606095	4655	4655	4655	4655	0
52	20240704	183500	52606095	4655	4655	4655	4655	0
53	20240704	183400	52606095	4655	4655	4655	4655	0
54	20240704	183300	52606095	4655	4655	4655	4655	0
55	20240704	183200	52606095	4655	4655	4655	4655	0
56	20240704	183100	52606095	4655	4655	4655	4655	0
57	20240704	183000	52606095	4655	4655	4655	4655	0
58	20240704	182900	52606095	4655	4655	4655	4655	0
59	20240704	182800	52606095	4655	4655	4655	4655	0
60	20240704	182700	52606095	4655	4655	4655	4655	0
61	20240704	182600	52606095	4655	4655	4655	4655	0
62	20240704	182500	52606095	4655	4655	4655	4655	291
63	20240704	182400	52606095	4655	4655	4655	4655	0
64	20240704	182300	52606095	4655	4655	4655	4655	0
65	20240704	182200	52606095	4655	4655	4655	4655	0
66	20240704	182100	52606095	4655	4655	4655	4655	0
67	20240704	182000	52606095	4655	4655	4655	4655	0
68	20240704	181900	52606095	4655	4655	4655	4655	0
69	20240704	181800	52606095	4655	4655	4655	4655	0
70	20240704	181700	52606095	4655	4655	4655	4655	0
71	20240704	181600	52606095	4655	4655	4655	4655	0
72	20240704	181500	52606095	4655	4655	4655	4655	0
73	20240704	181400	52606095	4655	4655	4655	4655	0
74	20240704	181300	52606095	4655	4655	4655	4655	0
75	20240704	181200	52606095	4655	4655	4655	4655	0
76	20240704	181100	52606095	4655	4655	4655	4655	0
77	20240704	181000	52606095	4655	4655	4655	4655	0
78	20240704	180900	52606095	4655	4655	4655	4655	0
79	20240704	180800	52606095	4655	4655	4655	4655	0
80	20240704	180700	52606095	4655	4655	4655	4655	0
81	20240704	180600	52606095	4655	4655	4655	4655	0
82	20240704	180500	52606095	4655	4655	4655	4655	0
83	20240704	180400	52606095	4655	4655	4655	4655	0
84	20240704	180300	52606095	4655	4655	4655	4655	0
85	20240704	180200	52606095	4655	4655	4655	4655	0
86	20240704	180100	52606095	4655	4655	4655	4655	0
87	20240704	180000	52606095	4655	4655	4655	4655	0
88	20240704	175900	52606095	4655	4655	4655	4655	0
89	20240704	175800	52606095	4655	4655	4655	4655	0
90	20240704	175700	52606095	4655	4655	4655	4655	0
91	20240704	175600	52606095	4655	4655	4655	4655	0
92	20240704	175500	52606095	4655	4655	4655	4655	291
93	20240704	175400	52606095	4655	4655	4655	4655	0
94	20240704	175300	52606095	4655	4655	4655	4655	0
95	20240704	175200	52606095	4655	4655	4655	4655	0
96	20240704	175100	52606095	4655	4655	4655	4655	0
97	20240704	175000	52606095	4655	4655	4655	4655	0
98	20240704	174900	52606095	4655	4655	4655	4655	0
99	20240704	174800	52606095	4655	4655	4655	4655	0
100	20240704	174700	52606095	4655	4655	4655	4655	0
101	20240704	174600	52606095	4655	4655	4655	4655	0
102	20240704	174500	52606095	4655	4655	4655	4655	0
103	20240704	174400	52606095	4655	4655	4655	4655	0
104	20240704	174300	52606095	4655	4655	4655	4655	0
105	20240704	174200	52606095	4655	4655	4655	4655	0
106	20240704	174100	52606095	4655	4655	4655	4655	0
107	20240704	174000	52606095	4655	4655	4655	4655	0
108	20240704	173900	52606095	4655	4655	4655	4655	0
109	20240704	173800	52606095	4655	4655	4655	4655	0
110	20240704	173700	52606095	4655	4655	4655	4655	0
111	20240704	173600	52606095	4655	4655	4655	4655	0
112	20240704	173500	52606095	4655	4655	4655	4655	0
113	20240704	173400	52606095	4655	4655	4655	4655	0
114	20240704	173300	52606095	4655	4655	4655	4655	0
115	20240704	173200	52606095	4655	4655	4655	4655	0
116	20240704	173100	52606095	4655	4655	4655	4655	0
117	20240704	173000	52606095	4655	4655	4655	4655	0
118	20240704	172900	52606095	4655	4655	4655	4655	0
119	20240704	172800	52606095	4655	4655	4655	4655	0
120	20240704	172700	52606095	4655	4655	4655	4655	0
121	20240704	172600	52606095	4655	4655	4655	4655	0
122	20240704	172500	52606095	4655	4655	4655	4655	291
123	20240704	172400	52606095	4655	4655	4655	4655	0
124	20240704	172300	52606095	4655	4655	4655	4655	0
125	20240704	172200	52606095	4655	4655	4655	4655	0
126	20240704	172100	52606095	4655	4655	4655	4655	0
127	20240704	172000	52606095	4655	4655	4655	4655	0
128	20240704	171900	52606095	4655	4655	4655	4655	0
129	20240704	171800	52606095	4655	4655	4655	4655	0
130	20240704	171700	52606095	4655	4655	4655	4655	0
131	20240704	171600	52606095	4655	4655	4655	4655	0
132	20240704	171500	52606095	4655	4655	4655	4655	0
133	20240704	171400	52606095	4655	4655	4655	4655	0
134	20240704	171300	52606095	4655	4655	4655	4655	0
135	20240704	171200	52606095	4655	4655	4655	4655	0
136	20240704	171100	52606095	4655	4655	4655	4655	0
137	20240704	171000	52606095	4655	4655	4655	4655	0
138	20240704	170900	52606095	4655	4655	4655	4655	0
139	20240704	170800	52606095	4655	4655	4655	4655	0
140	20240704	170700	52606095	4655	4655	4655	4655	0
141	20240704	170600	52606095	4655	4655	4655	4655	0
142	20240704	170500	52606095	4655	4655	4655	4655	0
143	20240704	170400	52606095	4655	4655	4655	4655	0
144	20240704	170300	52606095	4655	4655	4655	4655	0
145	20240704	170200	52606095	4655	4655	4655	4655	0
146	20240704	170100	52606095	4655	4655	4655	4655	0
147	20240704	170000	52606095	4655	4655	4655	4655	0
148	20240704	165900	52606095	4655	4655	4655	4655	0
149	20240704	165800	52606095	4655	4655	4655	4655	0
150	20240704	165700	52606095	4655	4655	4655	4655	0
151	20240704	165600	52606095	4655	4655	4655	4655	0
152	20240704	165500	52606095	4655	4655	4655	4655	291
153	20240704	165400	52606095	4655	4655	4655	4655	0
154	20240704	165300	52606095	4655	4655	4655	4655	0
155	20240704	165200	52606095	4655	4655	4655	4655	0
156	20240704	165100	52606095	4655	4655	4655	4655	0
157	20240704	165000	52606095	4655	4655	4655	4655	0
158	20240704	164900	52606095	4655	4655	4655	4655	0
159	20240704	164800	52606095	4655	4655	4655	4655	0
160	20240704	164700	52606095	4655	4655	4655	4655	0
161	20240704	164600	52606095	4655	4655	4655	4655	0
162	20240704	164500	52606095	4655	4655	4655	4655	0
163	20240704	164400	52606095	4655	4655	4655	4655	0
164	20240704	164300	52606095	4655	4655	4655	4655	0
165	20240704	164200	52606095	4655	4655	4655	4655	0
166	20240704	164100	52606095	4655	4655	4655	4655	0
167	20240704	164000	52606095	4655	4655	4655	4655	0
168	20240704	163900	52606095	4655	4655	4655	4655	0
169	20240704	163800	52606095	4655	4655	4655	4655	0
170	20240704	163700	52606095	4655	4655	4655	4655	0
171	20240704	163600	52606095	4655	4655	4655	4655	0
172	20240704	163500	52606095	4655	4655	4655	4655	0
173	20240704	163400	52606095	4655	4655	4655	4655	0
174	20240704	163300	52606095	4655	4655	4655	4655	0
175	20240704	163200	52606095	4655	4655	4655	4655	0
176	20240704	163100	52606095	4655	4655	4655	4655	0
177	20240704	163000	52606095	4655	4655	4655	4655	0
178	20240704	162900	52606095	4655	4655	4655	4655	0
179	20240704	162800	52606095	4655	4655	4655	4655	0
180	20240704	162700	52606095	4655	4655	4655	4655	0
181	20240704	162600	52606095	4655	4655	4655	4655	0
182	20240704	162500	52606095	4655	4655	4655	4655	291
183	20240704	162400	52606095	4655	4655	4655	4655	0
184	20240704	162300	52606095	4655	4655	4655	4655	0
185	20240704	162200	52606095	4655	4655	4655	4655	0
186	20240704	162100	52606095	4655	4655	4655	4655	0
187	20240704	162000	52606095	4655	4655	4655	4655	0
188	20240704	161900	52606095	4655	4655	4655	4655	0
189	20240704	161800	52606095	4655	4655	4655	4655	0
190	20240704	161700	52606095	4655	4655	4655	4655	0
191	20240704	161600	52606095	4655	4655	4655	4655	0
192	20240704	161500	52606095	4655	4655	4655	4655	0
193	20240704	161400	52606095	4655	4655	4655	4655	0
194	20240704	161300	52606095	4655	4655	4655	4655	0
195	20240704	161200	52606095	4655	4655	4655	4655	0
196	20240704	161100	52606095	4655	4655	4655	4655	0
197	20240704	161000	52606095	4655	4655	4655	4655	0
198	20240704	160900	52606095	4655	4655	4655	4655	0
199	20240704	160800	52606095	4655	4655	4655	4655	0
200	20240704	160700	52606095	4655	4655	4655	4655	0
201	20240704	160600	52606095	4655	4655	4655	4655	0
202	20240704	160500	52606095	4655	4655	4655	4655	0
203	20240704	160400	52606095	4655	4655	4655	4655	0
204	20240704	160300	52606095	4655	4655	4655	4655	0
205	20240704	160200	52606095	4655	4655	4655	4655	0
206	20240704	160100	52606095	4655	4655	4655	4655	0
207	20240704	160000	52606095	4655	4655	4655	4655	0
208	20240704	155900	52606095	4655	4655	4655	4655	0
209	20240704	155800	52606095	4655	4655	4655	4655	0
210	20240704	155700	52606095	4655	4655	4655	4655	0
211	20240704	155600	52606095	4655	4655	4655	4655	0
212	20240704	155500	52606095	4655	4655	4655	4655	291
213	20240704	155400	52606095	4655	4655	4655	4655	0
214	20240704	155300	52606095	4655	4655	4655	4655	0
215	20240704	155200	52606095	4655	4655	4655	4655	0
216	20240704	155100	52606095	4655	4655	4655	4655	0
217	20240704	155000	52606095	4655	4655	4655	4655	0
218	20240704	154900	52606095	4655	4655	4655	4655	0
219	20240704	154800	52606095	4655	4655	4655	4655	0
220	20240704	154700	52606095	4655	4655	4655	4655	0
221	20240704	154600	52606095	4655	4655	4655	4655	0
222	20240704	154500	52606095	4655	4655	4655	4655	0
223	20240704	154400	52606095	4655	4655	4655	4655	0
224	20240704	154300	52606095	4655	4655	4655	4655	0
225	20240704	154200	52606095	4655	4655	4655	4655	0
226	20240704	154100	52606095	4655	4655	4655	4655	0
227	20240704	154000	52606095	4655	4655	4655	4655	0
228	20240704	153900	52606095	4655	4655	4655	4655	0
229	20240704	153800	52606095	4655	4655	4655	4655	0
230	20240704	153700	52606095	4655	4655	4655	4655	0
231	20240704	153600	52606095	4655	4655	4655	4655	0
232	20240704	153500	52606095	4655	4655	4655	4655	0
233	20240704	153400	52606095	4655	4655	4655	4655	0
234	20240704	153300	52606095	4655	4655	4655	4655	0
235	20240704	153200	52606095	4655	4655	4655	4655	0
236	20240704	153100	52606095	4655	4655	4655	4655	0
237	20240704	153000	52606095	4655	4655	4655	4655	291
238	20240704	152900	51251490	4655	4655	4655	4655	0
239	20240704	152800	51251490	4655	4655	4655	4655	0
240	20240704	152700	51251490	4655	4655	4655	4655	0
241	20240704	152600	51251490	4655	4655	4655	4655	0
242	20240704	152500	51251490	4655	4655	4655	4655	0
243	20240704	152400	51251490	4655	4655	4655	4655	0
244	20240704	152300	51251490	4655	4655	4655	4655	0
245	20240704	152200	51251490	4655	4655	4655	4655	0
246	20240704	152100	51251490	4655	4655	4655	4655	0
247	20240704	152000	51251490	4655	4655	4655	4655	0
248	20240704	151900	51251490	4655	4655	4655	4655	1
249	20240704	151800	51246835	4655	4655	4655	4655	1
250	20240704	151700	51242180	4650	4650	4650	4650	500
251	20240704	151600	48917180	4650	4650	4650	4650	0
252	20240704	151500	48917180	4650	4650	4650	4650	0
253	20240704	151400	48917180	4650	4650	4650	4650	0
254	20240704	151300	48917180	4650	4650	4650	4650	0
255	20240704	151200	48917180	4650	4650	4650	4650	100
256	20240704	151100	48452180	4650	4650	4650	4650	1
257	20240704	151000	48447530	4640	4645	4645	4640	1092
258	20240704	150900	43380400	4645	4645	4645	4645	2
259	20240704	150800	43371110	4650	4650	4650	4650	0
260	20240704	150700	43371110	4650	4650	4650	4650	0
261	20240704	150600	43371110	4650	4650	4650	4650	0
262	20240704	150500	43371110	4650	4650	4650	4650	0
263	20240704	150400	43371110	4650	4650	4650	4650	0
264	20240704	150300	43371110	4650	4650	4650	4650	1
265	20240704	150200	43366460	4640	4640	4640	4640	500
266	20240704	150100	41046460	4655	4655	4655	4655	0
267	20240704	150000	41046460	4655	4655	4655	4655	0
268	20240704	145900	41046460	4655	4655	4655	4655	0
269	20240704	145800	41046460	4655	4655	4655	4655	0
270	20240704	145700	41046460	4655	4655	4655	4655	0
271	20240704	145600	41046460	4655	4655	4655	4655	0
272	20240704	145500	41046460	4655	4655	4655	4655	0
273	20240704	145400	41046460	4655	4655	4655	4655	0
274	20240704	145300	41046460	4655	4655	4655	4655	1
275	20240704	145200	41041805	4640	4640	4640	4640	70
276	20240704	145100	40717005	4655	4655	4655	4655	0
277	20240704	145000	40717005	4655	4655	4655	4655	0
278	20240704	144900	40717005	4655	4650	4655	4650	250
279	20240704	144800	39554500	4650	4650	4650	4650	0
280	20240704	144700	39554500	4650	4650	4650	4650	0
281	20240704	144600	39554500	4650	4650	4650	4650	0
282	20240704	144500	39554500	4650	4650	4650	4650	0
283	20240704	144400	39554500	4650	4650	4650	4650	0
284	20240704	144300	39554500	4650	4650	4650	4650	0
285	20240704	144200	39554500	4650	4650	4650	4650	0
286	20240704	144100	39554500	4650	4650	4650	4650	30
287	20240704	144000	39415000	4650	4650	4650	4650	0
288	20240704	143900	39415000	4650	4650	4650	4650	0
289	20240704	143800	39415000	4650	4650	4650	4650	0
290	20240704	143700	39415000	4650	4650	4650	4650	0
291	20240704	143600	39415000	4650	4650	4650	4650	0
292	20240704	143500	39415000	4650	4650	4650	4650	65
293	20240704	143400	39112750	4650	4650	4650	4650	0
294	20240704	143300	39112750	4650	4650	4650	4650	0
295	20240704	143200	39112750	4650	4650	4650	4650	0
296	20240704	143100	39112750	4650	4650	4650	4650	0
297	20240704	143000	39112750	4650	4650	4650	4650	0
298	20240704	142900	39112750	4650	4650	4650	4650	0
299	20240704	142800	39112750	4650	4650	4650	4650	0
300	20240704	142700	39112750	4650	4650	4650	4650	5
301	20240704	142600	39089500	4650	4650	4650	4650	0
302	20240704	142500	39089500	4650	4650	4650	4650	1
303	20240704	142400	39084850	4640	4640	4640	4640	0
304	20240704	142300	39084850	4640	4640	4640	4640	0
305	20240704	142200	39084850	4640	4640	4640	4640	1
306	20240704	142100	39080210	4640	4640	4640	4640	3
307	20240704	142000	39066290	4650	4650	4650	4650	0
308	20240704	141900	39066290	4650	4635	4650	4635	5
309	20240704	141800	39043100	4640	4640	4640	4640	1
310	20240704	141700	39038460	4655	4655	4655	4655	0
311	20240704	141600	39038460	4655	4655	4655	4655	0
312	20240704	141500	39038460	4655	4655	4655	4655	0
313	20240704	141400	39038460	4655	4655	4655	4655	0
314	20240704	141300	39038460	4655	4655	4655	4655	0
315	20240704	141200	39038460	4655	4655	4655	4655	0
316	20240704	141100	39038460	4655	4655	4655	4655	0
317	20240704	141000	39038460	4655	4655	4655	4655	0
318	20240704	140900	39038460	4655	4655	4655	4655	0
319	20240704	140800	39038460	4655	4655	4655	4655	0
320	20240704	140700	39038460	4655	4655	4655	4655	0
321	20240704	140600	39038460	4655	4655	4655	4655	0
322	20240704	140500	39038460	4655	4655	4655	4655	0
323	20240704	140400	39038460	4655	4655	4655	4655	0
324	20240704	140300	39038460	4655	4655	4655	4655	0
325	20240704	140200	39038460	4655	4655	4655	4655	0
326	20240704	140100	39038460	4655	4655	4655	4655	0
327	20240704	140000	39038460	4655	4655	4655	4655	0
328	20240704	135900	39038460	4655	4655	4655	4655	0
329	20240704	135800	39038460	4655	4655	4655	4655	0
330	20240704	135700	39038460	4655	4655	4655	4655	0
331	20240704	135600	39038460	4655	4655	4655	4655	0
332	20240704	135500	39038460	4655	4655	4655	4655	0
333	20240704	135400	39038460	4655	4655	4655	4655	0
334	20240704	135300	39038460	4655	4655	4655	4655	0
335	20240704	135200	39038460	4655	4655	4655	4655	0
336	20240704	135100	39038460	4655	4655	4655	4655	6
337	20240704	135000	39010530	4655	4655	4655	4655	0
338	20240704	134900	39010530	4655	4655	4655	4655	0
339	20240704	134800	39010530	4655	4655	4655	4655	0
340	20240704	134700	39010530	4655	4655	4655	4655	0
341	20240704	134600	39010530	4655	4655	4655	4655	0
342	20240704	134500	39010530	4655	4650	4655	4650	6
343	20240704	134400	38982625	4650	4655	4655	4650	21
344	20240704	134300	38884970	4655	4655	4655	4655	0
345	20240704	134200	38884970	4655	4655	4655	4655	0
346	20240704	134100	38884970	4655	4655	4655	4655	0
347	20240704	134000	38884970	4655	4655	4655	4655	0
348	20240704	133900	38884970	4655	4655	4655	4655	0
349	20240704	133800	38884970	4655	4655	4655	4655	0
350	20240704	133700	38884970	4655	4655	4655	4655	0
351	20240704	133600	38884970	4655	4655	4655	4655	0
352	20240704	133500	38884970	4655	4655	4655	4655	0
353	20240704	133400	38884970	4655	4655	4655	4655	0
354	20240704	133300	38884970	4655	4655	4655	4655	0
355	20240704	133200	38884970	4655	4655	4655	4655	0
356	20240704	133100	38884970	4655	4655	4655	4655	0
357	20240704	133000	38884970	4655	4655	4655	4655	0
358	20240704	132900	38884970	4655	4655	4655	4655	0
359	20240704	132800	38884970	4655	4655	4655	4655	0
360	20240704	132700	38884970	4655	4655	4655	4655	0
361	20240704	132600	38884970	4655	4655	4655	4655	0
362	20240704	132500	38884970	4655	4655	4655	4655	0
363	20240704	132400	38884970	4655	4655	4655	4655	0
364	20240704	132300	38884970	4655	4655	4655	4655	0
365	20240704	132200	38884970	4655	4655	4655	4655	0
366	20240704	132100	38884970	4655	4655	4655	4655	0
367	20240704	132000	38884970	4655	4655	4655	4655	0
368	20240704	131900	38884970	4655	4655	4655	4655	10
369	20240704	131800	38838420	4655	4655	4655	4655	0
370	20240704	131700	38838420	4655	4655	4655	4655	0
371	20240704	131600	38838420	4655	4655	4655	4655	0
372	20240704	131500	38838420	4655	4655	4655	4655	0
373	20240704	131400	38838420	4655	4655	4655	4655	0
374	20240704	131300	38838420	4655	4655	4655	4655	0
375	20240704	131200	38838420	4655	4655	4655	4655	0
376	20240704	131100	38838420	4655	4655	4655	4655	0
377	20240704	131000	38838420	4655	4655	4655	4655	0
378	20240704	130900	38838420	4655	4655	4655	4655	0
379	20240704	130800	38838420	4655	4655	4655	4655	0
380	20240704	130700	38838420	4655	4655	4655	4655	0
381	20240704	130600	38838420	4655	4655	4655	4655	1
382	20240704	130500	38833765	4640	4640	4640	4640	72
383	20240704	130400	38499685	4665	4665	4665	4665	0
384	20240704	130300	38499685	4665	4665	4665	4665	0
385	20240704	130200	38499685	4665	4640	4665	4640	4
386	20240704	130100	38481100	4640	4640	4640	4640	0
387	20240704	130000	38481100	4640	4660	4660	4640	846
388	20240704	125900	34538780	4660	4660	4660	4660	0
389	20240704	125800	34538780	4660	4660	4660	4660	0
390	20240704	125700	34538780	4660	4660	4660	4660	0
391	20240704	125600	34538780	4660	4660	4660	4660	2
392	20240704	125500	34529460	4650	4650	4650	4650	100
393	20240704	125400	34064460	4650	4650	4650	4650	0
394	20240704	125300	34064460	4650	4650	4650	4650	0
395	20240704	125200	34064460	4650	4650	4650	4650	0
396	20240704	125100	34064460	4650	4650	4650	4650	0
397	20240704	125000	34064460	4650	4650	4650	4650	0
398	20240704	124900	34064460	4650	4650	4650	4650	0
399	20240704	124800	34064460	4650	4650	4650	4650	0
400	20240704	124700	34064460	4650	4650	4650	4650	0
401	20240704	124600	34064460	4650	4650	4650	4650	0
402	20240704	124500	34064460	4650	4650	4650	4650	50
403	20240704	124400	33831960	4650	4650	4650	4650	50
404	20240704	124300	33599460	4650	4650	4650	4650	0
405	20240704	124200	33599460	4650	4650	4650	4650	0
406	20240704	124100	33599460	4650	4650	4650	4650	3
407	20240704	124000	33585510	4650	4650	4650	4650	0
408	20240704	123900	33585510	4650	4650	4650	4650	17
409	20240704	123800	33506460	4650	4650	4650	4650	1
410	20240704	123700	33501810	4640	4640	4640	4640	2
411	20240704	123600	33492530	4660	4660	4660	4660	0
412	20240704	123500	33492530	4660	4660	4660	4660	0
413	20240704	123400	33492530	4660	4660	4660	4660	0
414	20240704	123300	33492530	4660	4660	4660	4660	0
415	20240704	123200	33492530	4660	4660	4660	4660	0
416	20240704	123100	33492530	4660	4660	4660	4660	0
417	20240704	123000	33492530	4660	4660	4660	4660	0
418	20240704	122900	33492530	4660	4660	4660	4660	0
419	20240704	122800	33492530	4660	4660	4660	4660	0
420	20240704	122700	33492530	4660	4660	4660	4660	0
421	20240704	122600	33492530	4660	4660	4660	4660	0
422	20240704	122500	33492530	4660	4660	4660	4660	0
423	20240704	122400	33492530	4660	4660	4660	4660	0
424	20240704	122300	33492530	4660	4660	4660	4660	0
425	20240704	122200	33492530	4660	4660	4660	4660	0
426	20240704	122100	33492530	4660	4660	4660	4660	0
427	20240704	122000	33492530	4660	4660	4660	4660	0
428	20240704	121900	33492530	4660	4660	4660	4660	0
429	20240704	121800	33492530	4660	4660	4660	4660	0
430	20240704	121700	33492530	4660	4660	4660	4660	0
431	20240704	121600	33492530	4660	4660	4660	4660	0
432	20240704	121500	33492530	4660	4660	4660	4660	0
433	20240704	121400	33492530	4660	4660	4660	4660	0
434	20240704	121300	33492530	4660	4660	4660	4660	0
435	20240704	121200	33492530	4660	4660	4660	4660	0
436	20240704	121100	33492530	4660	4660	4660	4660	0
437	20240704	121000	33492530	4660	4660	4660	4660	0
438	20240704	120900	33492530	4660	4660	4660	4660	0
439	20240704	120800	33492530	4660	4660	4660	4660	0
440	20240704	120700	33492530	4660	4660	4660	4660	0
441	20240704	120600	33492530	4660	4660	4660	4660	0
442	20240704	120500	33492530	4660	4660	4660	4660	0
443	20240704	120400	33492530	4660	4660	4660	4660	0
444	20240704	120300	33492530	4660	4660	4660	4660	0
445	20240704	120200	33492530	4660	4660	4660	4660	0
446	20240704	120100	33492530	4660	4660	4660	4660	0
447	20240704	120000	33492530	4660	4660	4660	4660	0
448	20240704	115900	33492530	4660	4660	4660	4660	0
449	20240704	115800	33492530	4660	4660	4660	4660	0
450	20240704	115700	33492530	4660	4660	4660	4660	0
451	20240704	115600	33492530	4660	4660	4660	4660	0
452	20240704	115500	33492530	4660	4660	4660	4660	0
453	20240704	115400	33492530	4660	4660	4660	4660	0
454	20240704	115300	33492530	4660	4660	4660	4660	1
455	20240704	115200	33487870	4640	4650	4660	4640	128
456	20240704	115100	32892710	4650	4650	4650	4650	0
457	20240704	115000	32892710	4650	4650	4650	4650	0
458	20240704	114900	32892710	4650	4650	4650	4650	0
459	20240704	114800	32892710	4650	4650	4650	4650	1
460	20240704	114700	32888060	4650	4650	4650	4650	0
461	20240704	114600	32888060	4650	4650	4650	4650	0
462	20240704	114500	32888060	4650	4650	4650	4650	0
463	20240704	114400	32888060	4650	4650	4650	4650	0
464	20240704	114300	32888060	4650	4645	4650	4640	180
465	20240704	114200	32052745	4650	4650	4650	4650	0
466	20240704	114100	32052745	4650	4650	4650	4650	0
467	20240704	114000	32052745	4650	4650	4650	4650	0
468	20240704	113900	32052745	4650	4650	4650	4650	6
469	20240704	113800	32024845	4655	4655	4655	4655	0
470	20240704	113700	32024845	4655	4655	4655	4655	0
471	20240704	113600	32024845	4655	4655	4655	4655	0
472	20240704	113500	32024845	4655	4655	4655	4655	0
473	20240704	113400	32024845	4655	4655	4655	4655	0
474	20240704	113300	32024845	4655	4655	4655	4655	0
475	20240704	113200	32024845	4655	4655	4655	4655	0
476	20240704	113100	32024845	4655	4655	4655	4655	0
477	20240704	113000	32024845	4655	4655	4655	4655	0
478	20240704	112900	32024845	4655	4655	4655	4655	0
479	20240704	112800	32024845	4655	4655	4655	4655	0
480	20240704	112700	32024845	4655	4655	4655	4655	0
481	20240704	112600	32024845	4655	4655	4655	4655	0
482	20240704	112500	32024845	4655	4655	4655	4655	0
483	20240704	112400	32024845	4655	4655	4655	4655	20
484	20240704	112300	31931745	4655	4655	4655	4655	30
485	20240704	112200	31792095	4655	4655	4655	4655	0
486	20240704	112100	31792095	4655	4655	4655	4655	0
487	20240704	112000	31792095	4655	4655	4655	4655	0
488	20240704	111900	31792095	4655	4655	4655	4655	0
489	20240704	111800	31792095	4655	4655	4655	4655	0
490	20240704	111700	31792095	4655	4655	4655	4655	0
491	20240704	111600	31792095	4655	4655	4655	4655	0
492	20240704	111500	31792095	4655	4655	4655	4655	0
493	20240704	111400	31792095	4655	4655	4655	4655	0
494	20240704	111300	31792095	4655	4655	4655	4655	1
495	20240704	111200	31787440	4640	4640	4640	4640	0
496	20240704	111100	31787440	4640	4640	4640	4640	10
497	20240704	111000	31741040	4640	4640	4640	4640	8
498	20240704	110900	31703920	4655	4655	4655	4655	1
499	20240704	110800	31699265	4655	4635	4655	4635	141
500	20240704	110700	31045695	4640	4640	4640	4640	31
501	20240704	110600	30901855	4640	4640	4640	4640	0
502	20240704	110500	30901855	4640	4635	4640	4635	423
503	20240704	110400	28941150	4640	4640	4655	4640	12
504	20240704	110300	28885455	4640	4640	4640	4640	0
505	20240704	110200	28885455	4640	4640	4640	4640	7
506	20240704	110100	28852975	4655	4655	4655	4655	1
507	20240704	110000	28848320	4660	4660	4660	4660	0
508	20240704	105900	28848320	4660	4660	4660	4660	0
509	20240704	105800	28848320	4660	4660	4660	4660	0
510	20240704	105700	28848320	4660	4660	4660	4660	0
511	20240704	105600	28848320	4660	4660	4660	4660	21
512	20240704	105500	28750460	4660	4645	4660	4645	2
513	20240704	105400	28741155	4660	4660	4660	4660	0
514	20240704	105300	28741155	4660	4660	4660	4660	0
515	20240704	105200	28741155	4660	4660	4660	4660	0
516	20240704	105100	28741155	4660	4660	4660	4660	0
517	20240704	105000	28741155	4660	4660	4660	4660	1
518	20240704	104900	28736495	4635	4650	4650	4635	19
519	20240704	104800	28648345	4650	4650	4650	4650	2
520	20240704	104700	28639045	4650	4645	4650	4645	2
521	20240704	104600	28629750	4645	4650	4650	4645	3
522	20240704	104500	28615810	4650	4655	4670	4650	333
523	20240704	104400	27067325	4670	4670	4670	4670	0
524	20240704	104300	27067325	4670	4670	4670	4670	0
525	20240704	104200	27067325	4670	4670	4670	4670	1
526	20240704	104100	27062655	4655	4655	4655	4655	27
527	20240704	104000	26936970	4670	4670	4670	4670	0
528	20240704	103900	26936970	4670	4670	4670	4670	0
529	20240704	103800	26936970	4670	4670	4670	4670	0
530	20240704	103700	26936970	4670	4670	4670	4670	0
531	20240704	103600	26936970	4670	4670	4670	4670	0
532	20240704	103500	26936970	4670	4670	4670	4670	0
533	20240704	103400	26936970	4670	4670	4670	4670	0
534	20240704	103300	26936970	4670	4670	4670	4670	0
535	20240704	103200	26936970	4670	4670	4670	4670	0
536	20240704	103100	26936970	4670	4670	4670	4670	1
537	20240704	103000	26932300	4670	4650	4670	4650	70
538	20240704	102900	26606780	4670	4670	4670	4670	0
539	20240704	102800	26606780	4670	4670	4670	4670	0
540	20240704	102700	26606780	4670	4670	4670	4670	1
541	20240704	102600	26602110	4670	4670	4670	4670	1
542	20240704	102500	26597440	4650	4665	4665	4650	89
543	20240704	102400	26182960	4665	4665	4665	4665	0
544	20240704	102300	26182960	4665	4665	4665	4665	4
545	20240704	102200	26164300	4660	4660	4660	4660	0
546	20240704	102100	26164300	4660	4660	4660	4660	0
547	20240704	102000	26164300	4660	4660	4660	4660	0
548	20240704	101900	26164300	4660	4660	4660	4660	0
549	20240704	101800	26164300	4660	4660	4660	4660	0
550	20240704	101700	26164300	4660	4660	4660	4660	0
551	20240704	101600	26164300	4660	4660	4660	4660	20
552	20240704	101500	26071100	4675	4675	4675	4675	0
553	20240704	101400	26071100	4675	4675	4675	4675	0
554	20240704	101300	26071100	4675	4675	4675	4675	0
555	20240704	101200	26071100	4675	4675	4675	4675	0
556	20240704	101100	26071100	4675	4645	4675	4635	301
557	20240704	101000	24675200	4675	4675	4675	4675	0
558	20240704	100900	24675200	4675	4675	4675	4675	0
559	20240704	100800	24675200	4675	4675	4675	4675	0
560	20240704	100700	24675200	4675	4675	4675	4675	0
561	20240704	100600	24675200	4675	4675	4675	4675	0
562	20240704	100500	24675200	4675	4675	4675	4675	1
563	20240704	100400	24670525	4635	4665	4665	4635	3746
564	20240704	100300	7276555	4675	4675	4675	4675	0
565	20240704	100200	7276555	4675	4675	4675	4675	5
566	20240704	100100	7253180	4675	4675	4675	4675	0
567	20240704	100000	7253180	4675	4675	4675	4675	0
568	20240704	095900	7253180	4675	4675	4675	4675	4
569	20240704	095800	7234480	4675	4675	4675	4675	0
570	20240704	095700	7234480	4675	4675	4675	4675	0
571	20240704	095600	7234480	4675	4675	4675	4675	0
572	20240704	095500	7234480	4675	4675	4675	4675	1
573	20240704	095400	7229805	4675	4675	4675	4675	7
574	20240704	095300	7197080	4675	4675	4675	4675	0
575	20240704	095200	7197080	4675	4665	4675	4665	55
576	20240704	095100	6940495	4665	4665	4665	4665	0
577	20240704	095000	6940495	4665	4665	4665	4665	0
578	20240704	094900	6940495	4665	4665	4665	4665	0
579	20240704	094800	6940495	4665	4665	4665	4665	1
580	20240704	094700	6935830	4650	4650	4650	4650	20
581	20240704	094600	6842830	4660	4660	4660	4660	1
582	20240704	094500	6838170	4660	4660	4660	4660	0
583	20240704	094400	6838170	4660	4660	4660	4660	0
584	20240704	094300	6838170	4660	4660	4660	4660	1
585	20240704	094200	6833510	4665	4665	4665	4665	0
586	20240704	094100	6833510	4665	4665	4665	4665	2
587	20240704	094000	6824180	4655	4660	4660	4655	83
588	20240704	093900	6437520	4670	4670	4670	4670	0
589	20240704	093800	6437520	4670	4670	4670	4670	0
590	20240704	093700	6437520	4670	4670	4670	4670	0
591	20240704	093600	6437520	4670	4670	4670	4670	0
592	20240704	093500	6437520	4670	4670	4670	4670	0
593	20240704	093400	6437520	4670	4670	4670	4670	1
594	20240704	093300	6432850	4660	4670	4670	4660	2
595	20240704	093200	6423520	4650	4650	4650	4650	4
596	20240704	093100	6404920	4650	4655	4655	4645	69
597	20240704	093000	6083815	4675	4675	4675	4675	0
598	20240704	092900	6083815	4675	4675	4675	4675	0
599	20240704	092800	6083815	4675	4670	4675	4670	10
600	20240704	092700	6037110	4675	4675	4675	4675	0
601	20240704	092600	6037110	4675	4675	4675	4675	0
602	20240704	092500	6037110	4675	4675	4675	4675	0
603	20240704	092400	6037110	4675	4675	4675	4675	0
604	20240704	092300	6037110	4675	4675	4675	4675	2
605	20240704	092200	6027760	4675	4675	4675	4675	1
606	20240704	092100	6023085	4665	4670	4675	4665	704
607	20240704	092000	2738880	4675	4675	4675	4665	48
608	20240704	091900	2514810	4690	4680	4690	4680	2
609	20240704	091800	2505440	4690	4680	4690	4680	20
610	20240704	091700	2411830	4670	4670	4670	4670	31
611	20240704	091600	2267060	4680	4675	4680	4675	2
612	20240704	091500	2257705	4680	4680	4680	4680	0
613	20240704	091400	2257705	4680	4680	4680	4680	0
614	20240704	091300	2257705	4680	4680	4680	4680	1
615	20240704	091200	2253025	4695	4695	4695	4695	1
616	20240704	091100	2248330	4685	4685	4685	4685	1
617	20240704	091000	2243645	4695	4675	4695	4675	44
618	20240704	090900	2037570	4675	4680	4680	4675	21
619	20240704	090800	1939390	4690	4690	4690	4690	0
620	20240704	090700	1939390	4690	4690	4690	4690	0
621	20240704	090600	1939390	4690	4665	4690	4665	340
622	20240704	090500	353240	4665	4665	4665	4665	0
623	20240704	090400	353240	4665	4665	4665	4665	0
624	20240704	090300	353240	4665	4665	4665	4665	1
625	20240704	090200	348575	4665	4645	4665	4645	26
626	20240704	090100	227385	4645	4645	4645	4645	0
627	20240704	090000	227385	4645	4640	4645	4640	49