KissMeData/100590/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	201400	137196855	4060	4060	4060	4060	235
3	20240702	201300	137196855	4060	4060	4060	4060	0
4	20240702	201200	137196855	4060	4060	4060	4060	0
5	20240702	201100	137196855	4060	4060	4060	4060	0
6	20240702	201000	137196855	4060	4060	4060	4060	0
7	20240702	200900	137196855	4060	4060	4060	4060	0
8	20240702	200800	137196855	4060	4060	4060	4060	0
9	20240702	200700	137196855	4060	4060	4060	4060	0
10	20240702	200600	137196855	4060	4060	4060	4060	0
11	20240702	200500	137196855	4060	4060	4060	4060	0
12	20240702	200400	137196855	4060	4060	4060	4060	0
13	20240702	200300	137196855	4060	4060	4060	4060	0
14	20240702	200200	137196855	4060	4060	4060	4060	0
15	20240702	200100	137196855	4060	4060	4060	4060	0
16	20240702	200000	137196855	4060	4060	4060	4060	0
17	20240702	195900	137196855	4060	4060	4060	4060	0
18	20240702	195800	137196855	4060	4060	4060	4060	0
19	20240702	195700	137196855	4060	4060	4060	4060	0
20	20240702	195600	137196855	4060	4060	4060	4060	0
21	20240702	195500	137196855	4060	4060	4060	4060	0
22	20240702	195400	137196855	4060	4060	4060	4060	0
23	20240702	195300	137196855	4060	4060	4060	4060	0
24	20240702	195200	137196855	4060	4060	4060	4060	0
25	20240702	195100	137196855	4060	4060	4060	4060	0
26	20240702	195000	137196855	4060	4060	4060	4060	0
27	20240702	194900	137196855	4060	4060	4060	4060	0
28	20240702	194800	137196855	4060	4060	4060	4060	0
29	20240702	194700	137196855	4060	4060	4060	4060	0
30	20240702	194600	137196855	4060	4060	4060	4060	0
31	20240702	194500	137196855	4060	4060	4060	4060	0
32	20240702	194400	137196855	4060	4060	4060	4060	235
33	20240702	194300	137196855	4060	4060	4060	4060	0
34	20240702	194200	137196855	4060	4060	4060	4060	0
35	20240702	194100	137196855	4060	4060	4060	4060	0
36	20240702	194000	137196855	4060	4060	4060	4060	0
37	20240702	193900	137196855	4060	4060	4060	4060	0
38	20240702	193800	137196855	4060	4060	4060	4060	0
39	20240702	193700	137196855	4060	4060	4060	4060	0
40	20240702	193600	137196855	4060	4060	4060	4060	0
41	20240702	193500	137196855	4060	4060	4060	4060	0
42	20240702	193400	137196855	4060	4060	4060	4060	0
43	20240702	193300	137196855	4060	4060	4060	4060	0
44	20240702	193200	137196855	4060	4060	4060	4060	0
45	20240702	193100	137196855	4060	4060	4060	4060	0
46	20240702	193000	137196855	4060	4060	4060	4060	0
47	20240702	192900	137196855	4060	4060	4060	4060	0
48	20240702	192800	137196855	4060	4060	4060	4060	0
49	20240702	192700	137196855	4060	4060	4060	4060	0
50	20240702	192600	137196855	4060	4060	4060	4060	0
51	20240702	192500	137196855	4060	4060	4060	4060	0
52	20240702	192400	137196855	4060	4060	4060	4060	0
53	20240702	192300	137196855	4060	4060	4060	4060	0
54	20240702	192200	137196855	4060	4060	4060	4060	0
55	20240702	192100	137196855	4060	4060	4060	4060	0
56	20240702	192000	137196855	4060	4060	4060	4060	0
57	20240702	191900	137196855	4060	4060	4060	4060	0
58	20240702	191800	137196855	4060	4060	4060	4060	0
59	20240702	191700	137196855	4060	4060	4060	4060	0
60	20240702	191600	137196855	4060	4060	4060	4060	0
61	20240702	191500	137196855	4060	4060	4060	4060	0
62	20240702	191400	137196855	4060	4060	4060	4060	235
63	20240702	191300	137196855	4060	4060	4060	4060	0
64	20240702	191200	137196855	4060	4060	4060	4060	0
65	20240702	191100	137196855	4060	4060	4060	4060	0
66	20240702	191000	137196855	4060	4060	4060	4060	0
67	20240702	190900	137196855	4060	4060	4060	4060	0
68	20240702	190800	137196855	4060	4060	4060	4060	0
69	20240702	190700	137196855	4060	4060	4060	4060	0
70	20240702	190600	137196855	4060	4060	4060	4060	0
71	20240702	190500	137196855	4060	4060	4060	4060	0
72	20240702	190400	137196855	4060	4060	4060	4060	0
73	20240702	190300	137196855	4060	4060	4060	4060	0
74	20240702	190200	137196855	4060	4060	4060	4060	0
75	20240702	190100	137196855	4060	4060	4060	4060	0
76	20240702	190000	137196855	4060	4060	4060	4060	0
77	20240702	185900	137196855	4060	4060	4060	4060	0
78	20240702	185800	137196855	4060	4060	4060	4060	0
79	20240702	185700	137196855	4060	4060	4060	4060	0
80	20240702	185600	137196855	4060	4060	4060	4060	0
81	20240702	185500	137196855	4060	4060	4060	4060	0
82	20240702	185400	137196855	4060	4060	4060	4060	0
83	20240702	185300	137196855	4060	4060	4060	4060	0
84	20240702	185200	137196855	4060	4060	4060	4060	0
85	20240702	185100	137196855	4060	4060	4060	4060	0
86	20240702	185000	137196855	4060	4060	4060	4060	0
87	20240702	184900	137196855	4060	4060	4060	4060	0
88	20240702	184800	137196855	4060	4060	4060	4060	0
89	20240702	184700	137196855	4060	4060	4060	4060	0
90	20240702	184600	137196855	4060	4060	4060	4060	0
91	20240702	184500	137196855	4060	4060	4060	4060	0
92	20240702	184400	137196855	4060	4060	4060	4060	235
93	20240702	184300	137196855	4060	4060	4060	4060	0
94	20240702	184200	137196855	4060	4060	4060	4060	0
95	20240702	184100	137196855	4060	4060	4060	4060	0
96	20240702	184000	137196855	4060	4060	4060	4060	0
97	20240702	183900	137196855	4060	4060	4060	4060	0
98	20240702	183800	137196855	4060	4060	4060	4060	0
99	20240702	183700	137196855	4060	4060	4060	4060	0
100	20240702	183600	137196855	4060	4060	4060	4060	0
101	20240702	183500	137196855	4060	4060	4060	4060	0
102	20240702	183400	137196855	4060	4060	4060	4060	0
103	20240702	183300	137196855	4060	4060	4060	4060	0
104	20240702	183200	137196855	4060	4060	4060	4060	0
105	20240702	183100	137196855	4060	4060	4060	4060	0
106	20240702	183000	137196855	4060	4060	4060	4060	0
107	20240702	182900	137196855	4060	4060	4060	4060	0
108	20240702	182800	137196855	4060	4060	4060	4060	0
109	20240702	182700	137196855	4060	4060	4060	4060	0
110	20240702	182600	137196855	4060	4060	4060	4060	0
111	20240702	182500	137196855	4060	4060	4060	4060	0
112	20240702	182400	137196855	4060	4060	4060	4060	0
113	20240702	182300	137196855	4060	4060	4060	4060	0
114	20240702	182200	137196855	4060	4060	4060	4060	0
115	20240702	182100	137196855	4060	4060	4060	4060	0
116	20240702	182000	137196855	4060	4060	4060	4060	0
117	20240702	181900	137196855	4060	4060	4060	4060	0
118	20240702	181800	137196855	4060	4060	4060	4060	0
119	20240702	181700	137196855	4060	4060	4060	4060	0
120	20240702	181600	137196855	4060	4060	4060	4060	0
121	20240702	181500	137196855	4060	4060	4060	4060	0
122	20240702	181400	137196855	4060	4060	4060	4060	235
123	20240702	181300	137196855	4060	4060	4060	4060	0
124	20240702	181200	137196855	4060	4060	4060	4060	0
125	20240702	181100	137196855	4060	4060	4060	4060	0
126	20240702	181000	137196855	4060	4060	4060	4060	0
127	20240702	180900	137196855	4060	4060	4060	4060	0
128	20240702	180800	137196855	4060	4060	4060	4060	0
129	20240702	180700	137196855	4060	4060	4060	4060	0
130	20240702	180600	137196855	4060	4060	4060	4060	0
131	20240702	180500	137196855	4060	4060	4060	4060	0
132	20240702	180400	137196855	4060	4060	4060	4060	0
133	20240702	180300	137196855	4060	4060	4060	4060	0
134	20240702	180200	137196855	4060	4060	4060	4060	0
135	20240702	180100	137196855	4060	4060	4060	4060	0
136	20240702	180000	137196855	4060	4060	4060	4060	0
137	20240702	175900	137196855	4060	4060	4060	4060	0
138	20240702	175800	137196855	4060	4060	4060	4060	0
139	20240702	175700	137196855	4060	4060	4060	4060	0
140	20240702	175600	137196855	4060	4060	4060	4060	0
141	20240702	175500	137196855	4060	4060	4060	4060	0
142	20240702	175400	137196855	4060	4060	4060	4060	0
143	20240702	175300	137196855	4060	4060	4060	4060	0
144	20240702	175200	137196855	4060	4060	4060	4060	0
145	20240702	175100	137196855	4060	4060	4060	4060	0
146	20240702	175000	137196855	4060	4060	4060	4060	0
147	20240702	174900	137196855	4060	4060	4060	4060	0
148	20240702	174800	137196855	4060	4060	4060	4060	0
149	20240702	174700	137196855	4060	4060	4060	4060	0
150	20240702	174600	137196855	4060	4060	4060	4060	0
151	20240702	174500	137196855	4060	4060	4060	4060	0
152	20240702	174400	137196855	4060	4060	4060	4060	235
153	20240702	174300	137196855	4060	4060	4060	4060	0
154	20240702	174200	137196855	4060	4060	4060	4060	0
155	20240702	174100	137196855	4060	4060	4060	4060	0
156	20240702	174000	137196855	4060	4060	4060	4060	0
157	20240702	173900	137196855	4060	4060	4060	4060	0
158	20240702	173800	137196855	4060	4060	4060	4060	0
159	20240702	173700	137196855	4060	4060	4060	4060	0
160	20240702	173600	137196855	4060	4060	4060	4060	0
161	20240702	173500	137196855	4060	4060	4060	4060	0
162	20240702	173400	137196855	4060	4060	4060	4060	0
163	20240702	173300	137196855	4060	4060	4060	4060	0
164	20240702	173200	137196855	4060	4060	4060	4060	0
165	20240702	173100	137196855	4060	4060	4060	4060	0
166	20240702	173000	137196855	4060	4060	4060	4060	0
167	20240702	172900	137196855	4060	4060	4060	4060	0
168	20240702	172800	137196855	4060	4060	4060	4060	0
169	20240702	172700	137196855	4060	4060	4060	4060	0
170	20240702	172600	137196855	4060	4060	4060	4060	0
171	20240702	172500	137196855	4060	4060	4060	4060	0
172	20240702	172400	137196855	4060	4060	4060	4060	0
173	20240702	172300	137196855	4060	4060	4060	4060	0
174	20240702	172200	137196855	4060	4060	4060	4060	0
175	20240702	172100	137196855	4060	4060	4060	4060	0
176	20240702	172000	137196855	4060	4060	4060	4060	0
177	20240702	171900	137196855	4060	4060	4060	4060	0
178	20240702	171800	137196855	4060	4060	4060	4060	0
179	20240702	171700	137196855	4060	4060	4060	4060	0
180	20240702	171600	137196855	4060	4060	4060	4060	0
181	20240702	171500	137196855	4060	4060	4060	4060	0
182	20240702	171400	137196855	4060	4060	4060	4060	235
183	20240702	171300	137196855	4060	4060	4060	4060	0
184	20240702	171200	137196855	4060	4060	4060	4060	0
185	20240702	171100	137196855	4060	4060	4060	4060	0
186	20240702	171000	137196855	4060	4060	4060	4060	0
187	20240702	170900	137196855	4060	4060	4060	4060	0
188	20240702	170800	137196855	4060	4060	4060	4060	0
189	20240702	170700	137196855	4060	4060	4060	4060	0
190	20240702	170600	137196855	4060	4060	4060	4060	0
191	20240702	170500	137196855	4060	4060	4060	4060	0
192	20240702	170400	137196855	4060	4060	4060	4060	0
193	20240702	170300	137196855	4060	4060	4060	4060	0
194	20240702	170200	137196855	4060	4060	4060	4060	0
195	20240702	170100	137196855	4060	4060	4060	4060	0
196	20240702	170000	137196855	4060	4060	4060	4060	0
197	20240702	165900	137196855	4060	4060	4060	4060	0
198	20240702	165800	137196855	4060	4060	4060	4060	0
199	20240702	165700	137196855	4060	4060	4060	4060	0
200	20240702	165600	137196855	4060	4060	4060	4060	0
201	20240702	165500	137196855	4060	4060	4060	4060	0
202	20240702	165400	137196855	4060	4060	4060	4060	0
203	20240702	165300	137196855	4060	4060	4060	4060	0
204	20240702	165200	137196855	4060	4060	4060	4060	0
205	20240702	165100	137196855	4060	4060	4060	4060	0
206	20240702	165000	137196855	4060	4060	4060	4060	0
207	20240702	164900	137196855	4060	4060	4060	4060	0
208	20240702	164800	137196855	4060	4060	4060	4060	0
209	20240702	164700	137196855	4060	4060	4060	4060	0
210	20240702	164600	137196855	4060	4060	4060	4060	0
211	20240702	164500	137196855	4060	4060	4060	4060	0
212	20240702	164400	137196855	4060	4060	4060	4060	235
213	20240702	164300	137196855	4060	4060	4060	4060	0
214	20240702	164200	137196855	4060	4060	4060	4060	0
215	20240702	164100	137196855	4060	4060	4060	4060	0
216	20240702	164000	137196855	4060	4060	4060	4060	0
217	20240702	163900	137196855	4060	4060	4060	4060	0
218	20240702	163800	137196855	4060	4060	4060	4060	0
219	20240702	163700	137196855	4060	4060	4060	4060	0
220	20240702	163600	137196855	4060	4060	4060	4060	0
221	20240702	163500	137196855	4060	4060	4060	4060	0
222	20240702	163400	137196855	4060	4060	4060	4060	0
223	20240702	163300	137196855	4060	4060	4060	4060	0
224	20240702	163200	137196855	4060	4060	4060	4060	0
225	20240702	163100	137196855	4060	4060	4060	4060	0
226	20240702	163000	137196855	4060	4060	4060	4060	0
227	20240702	162900	137196855	4060	4060	4060	4060	0
228	20240702	162800	137196855	4060	4060	4060	4060	0
229	20240702	162700	137196855	4060	4060	4060	4060	0
230	20240702	162600	137196855	4060	4060	4060	4060	0
231	20240702	162500	137196855	4060	4060	4060	4060	0
232	20240702	162400	137196855	4060	4060	4060	4060	0
233	20240702	162300	137196855	4060	4060	4060	4060	0
234	20240702	162200	137196855	4060	4060	4060	4060	0
235	20240702	162100	137196855	4060	4060	4060	4060	0
236	20240702	162000	137196855	4060	4060	4060	4060	0
237	20240702	161900	137196855	4060	4060	4060	4060	0
238	20240702	161800	137196855	4060	4060	4060	4060	0
239	20240702	161700	137196855	4060	4060	4060	4060	0
240	20240702	161600	137196855	4060	4060	4060	4060	0
241	20240702	161500	137196855	4060	4060	4060	4060	0
242	20240702	161400	137196855	4060	4060	4060	4060	235
243	20240702	161300	137196855	4060	4060	4060	4060	0
244	20240702	161200	137196855	4060	4060	4060	4060	0
245	20240702	161100	137196855	4060	4060	4060	4060	0
246	20240702	161000	137196855	4060	4060	4060	4060	0
247	20240702	160900	137196855	4060	4060	4060	4060	0
248	20240702	160800	137196855	4060	4060	4060	4060	0
249	20240702	160700	137196855	4060	4060	4060	4060	0
250	20240702	160600	137196855	4060	4060	4060	4060	0
251	20240702	160500	137196855	4060	4060	4060	4060	0
252	20240702	160400	137196855	4060	4060	4060	4060	0
253	20240702	160300	137196855	4060	4060	4060	4060	0
254	20240702	160200	137196855	4060	4060	4060	4060	0
255	20240702	160100	137196855	4060	4060	4060	4060	0
256	20240702	160000	137196855	4060	4060	4060	4060	0
257	20240702	155900	137196855	4060	4060	4060	4060	0
258	20240702	155800	137196855	4060	4060	4060	4060	0
259	20240702	155700	137196855	4060	4060	4060	4060	0
260	20240702	155600	137196855	4060	4060	4060	4060	0
261	20240702	155500	137196855	4060	4060	4060	4060	0
262	20240702	155400	137196855	4060	4060	4060	4060	0
263	20240702	155300	137196855	4060	4060	4060	4060	0
264	20240702	155200	137196855	4060	4060	4060	4060	0
265	20240702	155100	137196855	4060	4060	4060	4060	0
266	20240702	155000	137196855	4060	4060	4060	4060	0
267	20240702	154900	137196855	4060	4060	4060	4060	0
268	20240702	154800	137196855	4060	4060	4060	4060	0
269	20240702	154700	137196855	4060	4060	4060	4060	0
270	20240702	154600	137196855	4060	4060	4060	4060	0
271	20240702	154500	137196855	4060	4060	4060	4060	0
272	20240702	154400	137196855	4060	4060	4060	4060	235
273	20240702	154300	137196855	4060	4060	4060	4060	0
274	20240702	154200	137196855	4060	4060	4060	4060	0
275	20240702	154100	137196855	4060	4060	4060	4060	0
276	20240702	154000	137196855	4060	4060	4060	4060	0
277	20240702	153900	137196855	4060	4060	4060	4060	0
278	20240702	153800	137196855	4060	4060	4060	4060	0
279	20240702	153700	137196855	4060	4060	4060	4060	0
280	20240702	153600	137196855	4060	4060	4060	4060	0
281	20240702	153500	137196855	4060	4060	4060	4060	0
282	20240702	153400	137196855	4060	4060	4060	4060	0
283	20240702	153300	137196855	4060	4060	4060	4060	0
284	20240702	153200	137196855	4060	4060	4060	4060	0
285	20240702	153100	137196855	4060	4060	4060	4060	0
286	20240702	153000	137196855	4060	4060	4060	4060	235
287	20240702	152900	136242755	4070	4070	4070	4070	0
288	20240702	152800	136242755	4070	4070	4070	4070	0
289	20240702	152700	136242755	4070	4070	4070	4070	0
290	20240702	152600	136242755	4070	4070	4070	4070	0
291	20240702	152500	136242755	4070	4070	4070	4070	0
292	20240702	152400	136242755	4070	4070	4070	4070	0
293	20240702	152300	136242755	4070	4070	4070	4070	0
294	20240702	152200	136242755	4070	4070	4070	4070	0
295	20240702	152100	136242755	4070	4070	4070	4070	0
296	20240702	152000	136242755	4070	4070	4070	4070	0
297	20240702	151900	136242755	4070	4070	4070	4070	0
298	20240702	151800	136242755	4070	4065	4070	4065	131
299	20240702	151700	135709590	4045	4045	4045	4045	0
300	20240702	151600	135709590	4045	4045	4045	4045	44
301	20240702	151500	135531610	4070	4070	4070	4070	0
302	20240702	151400	135531610	4070	4070	4070	4070	0
303	20240702	151300	135531610	4070	4070	4070	4070	0
304	20240702	151200	135531610	4070	4070	4070	4070	0
305	20240702	151100	135531610	4070	4070	4070	4070	0
306	20240702	151000	135531610	4070	4070	4070	4070	0
307	20240702	150900	135531610	4070	4070	4070	4070	0
308	20240702	150800	135531610	4070	4070	4070	4070	1
309	20240702	150700	135527540	4045	4045	4045	4045	0
310	20240702	150600	135527540	4045	4045	4045	4045	0
311	20240702	150500	135527540	4045	4045	4045	4045	0
312	20240702	150400	135527540	4045	4045	4045	4045	0
313	20240702	150300	135527540	4045	4045	4045	4045	0
314	20240702	150200	135527540	4045	4045	4045	4045	0
315	20240702	150100	135527540	4045	4045	4045	4045	0
316	20240702	150000	135527540	4045	4045	4045	4045	0
317	20240702	145900	135527540	4045	4045	4045	4045	0
318	20240702	145800	135527540	4045	4045	4045	4045	0
319	20240702	145700	135527540	4045	4065	4065	4035	1167
320	20240702	145600	130812290	4070	4070	4070	4070	22
321	20240702	145500	130722750	4075	4075	4075	4075	1
322	20240702	145400	130718675	4075	4075	4075	4075	0
323	20240702	145300	130718675	4075	4075	4075	4075	0
324	20240702	145200	130718675	4075	4075	4075	4075	0
325	20240702	145100	130718675	4075	4075	4075	4075	0
326	20240702	145000	130718675	4075	4075	4075	4075	0
327	20240702	144900	130718675	4075	4075	4075	4075	0
328	20240702	144800	130718675	4075	4075	4075	4075	4
329	20240702	144700	130702375	4075	4075	4075	4075	0
330	20240702	144600	130702375	4075	4075	4075	4075	0
331	20240702	144500	130702375	4075	4075	4075	4075	0
332	20240702	144400	130702375	4075	4075	4075	4075	0
333	20240702	144300	130702375	4075	4075	4075	4075	0
334	20240702	144200	130702375	4075	4075	4075	4075	0
335	20240702	144100	130702375	4075	4075	4075	4075	0
336	20240702	144000	130702375	4075	4075	4075	4075	0
337	20240702	143900	130702375	4075	4075	4075	4075	1
338	20240702	143800	130698300	4065	4065	4065	4065	0
339	20240702	143700	130698300	4065	4065	4065	4065	0
340	20240702	143600	130698300	4065	4065	4065	4065	0
341	20240702	143500	130698300	4065	4065	4065	4065	65
342	20240702	143400	130434075	4065	4065	4065	4065	53
343	20240702	143300	130218630	4070	4070	4070	4070	0
344	20240702	143200	130218630	4070	4070	4070	4070	0
345	20240702	143100	130218630	4070	4070	4070	4070	0
346	20240702	143000	130218630	4070	4070	4070	4070	30
347	20240702	142900	130096530	4075	4075	4075	4075	0
348	20240702	142800	130096530	4075	4075	4075	4075	0
349	20240702	142700	130096530	4075	4075	4075	4075	0
350	20240702	142600	130096530	4075	4075	4075	4075	0
351	20240702	142500	130096530	4075	4075	4075	4075	0
352	20240702	142400	130096530	4075	4075	4075	4075	0
353	20240702	142300	130096530	4075	4075	4075	4075	0
354	20240702	142200	130096530	4075	4075	4075	4075	0
355	20240702	142100	130096530	4075	4075	4075	4075	0
356	20240702	142000	130096530	4075	4075	4075	4075	0
357	20240702	141900	130096530	4075	4075	4075	4075	0
358	20240702	141800	130096530	4075	4075	4075	4075	0
359	20240702	141700	130096530	4075	4075	4075	4075	0
360	20240702	141600	130096530	4075	4075	4075	4075	0
361	20240702	141500	130096530	4075	4075	4075	4075	0
362	20240702	141400	130096530	4075	4070	4075	4070	31
363	20240702	141300	129970355	4075	4070	4075	4070	101
364	20240702	141200	129559280	4075	4070	4075	4070	78
365	20240702	141100	129241810	4070	4065	4070	4065	11
366	20240702	141000	129197090	4040	4040	4040	4040	0
367	20240702	140900	129197090	4040	4040	4040	4040	0
368	20240702	140800	129197090	4040	4055	4055	4040	110
369	20240702	140700	128752615	4065	4055	4065	4055	4950
370	20240702	140600	108631165	4065	4065	4065	4065	0
371	20240702	140500	108631165	4065	4065	4065	4065	0
372	20240702	140400	108631165	4065	4065	4065	4065	0
373	20240702	140300	108631165	4065	4065	4065	4065	0
374	20240702	140200	108631165	4065	4065	4065	4065	0
375	20240702	140100	108631165	4065	4065	4065	4065	0
376	20240702	140000	108631165	4065	4060	4065	4060	41
377	20240702	135900	108464650	4055	4055	4055	4055	0
378	20240702	135800	108464650	4055	4055	4055	4055	0
379	20240702	135700	108464650	4055	4055	4055	4055	50
380	20240702	135600	108261900	4055	4055	4055	4055	0
381	20240702	135500	108261900	4055	4055	4055	4055	0
382	20240702	135400	108261900	4055	4055	4055	4055	20
383	20240702	135300	108180800	4055	4055	4055	4055	0
384	20240702	135200	108180800	4055	4055	4055	4055	0
385	20240702	135100	108180800	4055	4055	4055	4055	0
386	20240702	135000	108180800	4055	4055	4055	4055	0
387	20240702	134900	108180800	4055	4055	4055	4055	0
388	20240702	134800	108180800	4055	4055	4055	4055	0
389	20240702	134700	108180800	4055	4055	4055	4055	0
390	20240702	134600	108180800	4055	4045	4055	4040	242
391	20240702	134500	107200020	4045	4050	4050	4045	154
392	20240702	134400	106576625	4050	4050	4050	4050	0
393	20240702	134300	106576625	4050	4050	4050	4050	0
394	20240702	134200	106576625	4050	4050	4050	4050	0
395	20240702	134100	106576625	4050	4050	4050	4050	0
396	20240702	134000	106576625	4050	4050	4050	4050	0
397	20240702	133900	106576625	4050	4050	4050	4050	0
398	20240702	133800	106576625	4050	4050	4050	4050	0
399	20240702	133700	106576625	4050	4050	4050	4050	0
400	20240702	133600	106576625	4050	4050	4050	4050	0
401	20240702	133500	106576625	4050	4050	4050	4050	1
402	20240702	133400	106572575	4050	4050	4050	4050	0
403	20240702	133300	106572575	4050	4050	4050	4050	10
404	20240702	133200	106532075	4045	4045	4045	4045	0
405	20240702	133100	106532075	4045	4045	4045	4045	0
406	20240702	133000	106532075	4045	4045	4045	4045	0
407	20240702	132900	106532075	4045	4045	4045	4045	0
408	20240702	132800	106532075	4045	4045	4045	4045	30
409	20240702	132700	106410725	4050	4050	4050	4050	0
410	20240702	132600	106410725	4050	4050	4050	4050	0
411	20240702	132500	106410725	4050	4050	4050	4050	0
412	20240702	132400	106410725	4050	4050	4050	4050	200
413	20240702	132300	105600725	4050	4050	4050	4050	0
414	20240702	132200	105600725	4050	4050	4050	4050	0
415	20240702	132100	105600725	4050	4050	4050	4050	0
416	20240702	132000	105600725	4050	4050	4050	4050	0
417	20240702	131900	105600725	4050	4050	4050	4050	0
418	20240702	131800	105600725	4050	4050	4050	4050	0
419	20240702	131700	105600725	4050	4050	4050	4050	40
420	20240702	131600	105438725	4040	4040	4040	4040	20
421	20240702	131500	105357925	4040	4040	4040	4040	0
422	20240702	131400	105357925	4040	4040	4040	4040	40
423	20240702	131300	105196325	4040	4045	4045	4040	47
424	20240702	131200	105006440	4030	4030	4030	4030	0
425	20240702	131100	105006440	4030	4030	4030	4030	0
426	20240702	131000	105006440	4030	4045	4045	4030	2849
427	20240702	130900	93512825	4045	4045	4045	4045	0
428	20240702	130800	93512825	4045	4045	4045	4045	0
429	20240702	130700	93512825	4045	4045	4045	4045	0
430	20240702	130600	93512825	4045	4045	4045	4045	0
431	20240702	130500	93512825	4045	4045	4045	4045	0
432	20240702	130400	93512825	4045	4045	4045	4045	0
433	20240702	130300	93512825	4045	4045	4045	4045	0
434	20240702	130200	93512825	4045	4045	4045	4045	0
435	20240702	130100	93512825	4045	4045	4045	4045	0
436	20240702	130000	93512825	4045	4045	4045	4045	195
437	20240702	125900	92724050	4040	4040	4040	4040	0
438	20240702	125800	92724050	4040	4040	4040	4040	0
439	20240702	125700	92724050	4040	4040	4040	4040	0
440	20240702	125600	92724050	4040	4040	4040	4040	0
441	20240702	125500	92724050	4040	4040	4040	4040	6
442	20240702	125400	92699810	4040	4040	4040	4040	0
443	20240702	125300	92699810	4040	4040	4040	4040	158
444	20240702	125200	92061490	4050	4050	4050	4050	0
445	20240702	125100	92061490	4050	4050	4050	4050	0
446	20240702	125000	92061490	4050	4055	4055	4050	764
447	20240702	124900	88967240	4060	4060	4060	4060	0
448	20240702	124800	88967240	4060	4060	4060	4060	0
449	20240702	124700	88967240	4060	4060	4060	4060	0
450	20240702	124600	88967240	4060	4060	4060	4060	0
451	20240702	124500	88967240	4060	4060	4060	4060	0
452	20240702	124400	88967240	4060	4060	4060	4060	0
453	20240702	124300	88967240	4060	4060	4060	4060	0
454	20240702	124200	88967240	4060	4060	4060	4060	0
455	20240702	124100	88967240	4060	4060	4060	4060	0
456	20240702	124000	88967240	4060	4060	4060	4060	0
457	20240702	123900	88967240	4060	4060	4060	4060	0
458	20240702	123800	88967240	4060	4060	4060	4060	0
459	20240702	123700	88967240	4060	4060	4060	4060	4
460	20240702	123600	88951000	4065	4065	4065	4065	0
461	20240702	123500	88951000	4065	4065	4065	4065	0
462	20240702	123400	88951000	4065	4065	4065	4065	0
463	20240702	123300	88951000	4065	4065	4065	4065	0
464	20240702	123200	88951000	4065	4065	4065	4065	0
465	20240702	123100	88951000	4065	4065	4065	4065	0
466	20240702	123000	88951000	4065	4065	4065	4065	0
467	20240702	122900	88951000	4065	4065	4065	4065	0
468	20240702	122800	88951000	4065	4065	4065	4065	0
469	20240702	122700	88951000	4065	4065	4065	4065	3
470	20240702	122600	88938805	4060	4060	4060	4060	20
471	20240702	122500	88857605	4070	4070	4070	4070	0
472	20240702	122400	88857605	4070	4070	4070	4070	0
473	20240702	122300	88857605	4070	4070	4070	4070	0
474	20240702	122200	88857605	4070	4070	4070	4070	0
475	20240702	122100	88857605	4070	4070	4070	4070	0
476	20240702	122000	88857605	4070	4070	4070	4070	0
477	20240702	121900	88857605	4070	4070	4070	4070	0
478	20240702	121800	88857605	4070	4070	4070	4070	0
479	20240702	121700	88857605	4070	4070	4070	4070	0
480	20240702	121600	88857605	4070	4070	4070	4070	0
481	20240702	121500	88857605	4070	4070	4070	4070	0
482	20240702	121400	88857605	4070	4070	4070	4070	0
483	20240702	121300	88857605	4070	4070	4070	4070	0
484	20240702	121200	88857605	4070	4070	4070	4070	0
485	20240702	121100	88857605	4070	4070	4070	4070	0
486	20240702	121000	88857605	4070	4070	4070	4070	0
487	20240702	120900	88857605	4070	4070	4070	4070	0
488	20240702	120800	88857605	4070	4070	4070	4070	0
489	20240702	120700	88857605	4070	4070	4070	4070	0
490	20240702	120600	88857605	4070	4070	4070	4070	0
491	20240702	120500	88857605	4070	4070	4070	4070	0
492	20240702	120400	88857605	4070	4070	4070	4070	0
493	20240702	120300	88857605	4070	4070	4070	4070	0
494	20240702	120200	88857605	4070	4070	4070	4070	0
495	20240702	120100	88857605	4070	4070	4070	4070	3
496	20240702	120000	88845395	4070	4070	4070	4070	2
497	20240702	115900	88837255	4040	4040	4040	4040	0
498	20240702	115800	88837255	4040	4040	4040	4040	0
499	20240702	115700	88837255	4040	4040	4040	4040	0
500	20240702	115600	88837255	4040	4040	4040	4040	0
501	20240702	115500	88837255	4040	4040	4040	4040	0
502	20240702	115400	88837255	4040	4045	4045	4040	18
503	20240702	115300	88764510	4045	4045	4045	4045	0
504	20240702	115200	88764510	4045	4045	4045	4045	0
505	20240702	115100	88764510	4045	4045	4045	4045	0
506	20240702	115000	88764510	4045	4045	4045	4045	0
507	20240702	114900	88764510	4045	4045	4045	4045	0
508	20240702	114800	88764510	4045	4045	4045	4045	30
509	20240702	114700	88643160	4040	4040	4040	4040	82
510	20240702	114600	88311880	4045	4045	4045	4045	0
511	20240702	114500	88311880	4045	4045	4045	4045	51
512	20240702	114400	88105585	4045	4045	4045	4045	29
513	20240702	114300	87988280	4045	4045	4045	4045	0
514	20240702	114200	87988280	4045	4045	4045	4045	0
515	20240702	114100	87988280	4045	4045	4045	4045	0
516	20240702	114000	87988280	4045	4045	4045	4045	0
517	20240702	113900	87988280	4045	4045	4045	4045	8
518	20240702	113800	87955920	4075	4075	4075	4075	0
519	20240702	113700	87955920	4075	4075	4075	4075	0
520	20240702	113600	87955920	4075	4075	4075	4075	0
521	20240702	113500	87955920	4075	4075	4075	4075	0
522	20240702	113400	87955920	4075	4075	4075	4075	0
523	20240702	113300	87955920	4075	4075	4075	4075	0
524	20240702	113200	87955920	4075	4075	4075	4075	0
525	20240702	113100	87955920	4075	4075	4075	4075	0
526	20240702	113000	87955920	4075	4075	4075	4075	0
527	20240702	112900	87955920	4075	4075	4075	4075	0
528	20240702	112800	87955920	4075	4075	4075	4075	0
529	20240702	112700	87955920	4075	4075	4075	4075	0
530	20240702	112600	87955920	4075	4075	4075	4075	0
531	20240702	112500	87955920	4075	4075	4075	4075	0
532	20240702	112400	87955920	4075	4075	4075	4075	0
533	20240702	112300	87955920	4075	4075	4075	4075	0
534	20240702	112200	87955920	4075	4075	4075	4075	0
535	20240702	112100	87955920	4075	4075	4075	4075	0
536	20240702	112000	87955920	4075	4075	4075	4075	0
537	20240702	111900	87955920	4075	4075	4075	4075	0
538	20240702	111800	87955920	4075	4075	4075	4075	0
539	20240702	111700	87955920	4075	4075	4075	4075	0
540	20240702	111600	87955920	4075	4075	4075	4075	0
541	20240702	111500	87955920	4075	4075	4075	4075	0
542	20240702	111400	87955920	4075	4075	4075	4075	0
543	20240702	111300	87955920	4075	4075	4075	4075	0
544	20240702	111200	87955920	4075	4075	4075	4075	17
545	20240702	111100	87886645	4075	4060	4075	4060	7
546	20240702	111000	87858205	4060	4060	4060	4060	0
547	20240702	110900	87858205	4060	4060	4060	4060	200
548	20240702	110800	87046205	4030	4030	4030	4030	0
549	20240702	110700	87046205	4030	4030	4030	4030	0
550	20240702	110600	87046205	4030	4030	4030	4030	0
551	20240702	110500	87046205	4030	4030	4030	4030	0
552	20240702	110400	87046205	4030	4030	4030	4030	0
553	20240702	110300	87046205	4030	4030	4030	4030	0
554	20240702	110200	87046205	4030	4030	4030	4030	0
555	20240702	110100	87046205	4030	4030	4030	4030	0
556	20240702	110000	87046205	4030	4030	4030	4030	0
557	20240702	105900	87046205	4030	4030	4030	4030	0
558	20240702	105800	87046205	4030	4030	4030	4030	0
559	20240702	105700	87046205	4030	4040	4040	4030	1000
560	20240702	105600	83012485	4040	4040	4040	4040	0
561	20240702	105500	83012485	4040	4040	4040	4040	0
562	20240702	105400	83012485	4040	4040	4040	4040	0
563	20240702	105300	83012485	4040	4040	4040	4040	1099
564	20240702	105200	78572525	4040	4040	4040	4040	356
565	20240702	105100	77134285	4040	4045	4045	4040	1018
566	20240702	105000	73016540	4045	4045	4045	4045	66
567	20240702	104900	72749570	4050	4050	4050	4050	0
568	20240702	104800	72749570	4050	4050	4050	4050	20
569	20240702	104700	72668570	4050	4050	4050	4050	10
570	20240702	104600	72628070	4050	4050	4050	4050	44
571	20240702	104500	72449870	4050	4050	4050	4050	208
572	20240702	104400	71607470	4050	4050	4050	4050	10
573	20240702	104300	71566970	4050	4060	4060	4050	5
574	20240702	104200	71546710	4045	4045	4045	4045	0
575	20240702	104100	71546710	4045	4045	4045	4045	0
576	20240702	104000	71546710	4045	4045	4045	4045	0
577	20240702	103900	71546710	4045	4045	4045	4045	0
578	20240702	103800	71546710	4045	4045	4045	4045	0
579	20240702	103700	71546710	4045	4045	4045	4045	0
580	20240702	103600	71546710	4045	4045	4045	4045	0
581	20240702	103500	71546710	4045	4045	4045	4045	0
582	20240702	103400	71546710	4045	4045	4045	4045	0
583	20240702	103300	71546710	4045	4045	4045	4045	0
584	20240702	103200	71546710	4045	4045	4045	4045	0
585	20240702	103100	71546710	4045	4045	4045	4045	798
586	20240702	103000	68318800	4045	4045	4045	4045	209
587	20240702	102900	67473395	4045	4045	4045	4045	3
588	20240702	102800	67461260	4040	4040	4040	4040	92
589	20240702	102700	67089580	4045	4045	4045	4045	0
590	20240702	102600	67089580	4045	4045	4045	4045	0
591	20240702	102500	67089580	4045	4045	4045	4045	0
592	20240702	102400	67089580	4045	4045	4045	4045	3
593	20240702	102300	67077445	4040	4040	4040	4040	90
594	20240702	102200	66713845	4045	4045	4045	4045	0
595	20240702	102100	66713845	4045	4045	4045	4045	50
596	20240702	102000	66511595	4040	4040	4040	4040	0
597	20240702	101900	66511595	4040	4040	4040	4040	0
598	20240702	101800	66511595	4040	4040	4040	4040	0
599	20240702	101700	66511595	4040	4040	4040	4040	0
600	20240702	101600	66511595	4040	4040	4040	4040	0
601	20240702	101500	66511595	4040	4040	4040	4040	0
602	20240702	101400	66511595	4040	4040	4040	4040	30
603	20240702	101300	66390395	4040	4040	4040	4040	0
604	20240702	101200	66390395	4040	4040	4040	4040	10
605	20240702	101100	66349995	4045	4045	4045	4045	0
606	20240702	101000	66349995	4045	4045	4045	4045	41
607	20240702	100900	66184150	4045	4045	4045	4045	0
608	20240702	100800	66184150	4045	4045	4045	4045	40
609	20240702	100700	66022350	4045	4045	4045	4045	53
610	20240702	100600	65807965	4045	4040	4045	4040	52
611	20240702	100500	65597630	4025	4025	4025	4025	0
612	20240702	100400	65597630	4025	4025	4025	4025	0
613	20240702	100300	65597630	4025	4025	4025	4025	0
614	20240702	100200	65597630	4025	4025	4025	4025	0
615	20240702	100100	65597630	4025	4025	4025	4025	0
616	20240702	100000	65597630	4025	4025	4025	4025	0
617	20240702	095900	65597630	4025	4025	4025	4025	0
618	20240702	095800	65597630	4025	4025	4025	4025	0
619	20240702	095700	65597630	4025	4025	4025	4025	0
620	20240702	095600	65597630	4025	4025	4025	4025	9
621	20240702	095500	65561405	4040	4040	4040	4030	119
622	20240702	095400	65081805	4035	4035	4035	4035	0
623	20240702	095300	65081805	4035	4035	4035	4035	102
624	20240702	095200	64670235	4035	4035	4035	4035	0
625	20240702	095100	64670235	4035	4035	4035	4035	2
626	20240702	095000	64662165	4035	4035	4035	4035	247
627	20240702	094900	63665520	4035	4040	4040	4035	120
628	20240702	094800	63181200	4045	4045	4045	4045	0
629	20240702	094700	63181200	4045	4045	4045	4045	132
630	20240702	094600	62647260	4040	4040	4040	4040	0
631	20240702	094500	62647260	4040	4035	4040	4020	1021
632	20240702	094400	58538305	4050	4030	4050	4030	239
633	20240702	094300	57575105	4030	4030	4030	4030	472
634	20240702	094200	55672945	4020	4045	4045	4020	2074
635	20240702	094100	47314205	4050	4050	4050	4050	108
636	20240702	094000	46876805	4050	4050	4050	4050	0
637	20240702	093900	46876805	4050	4050	4050	4050	0
638	20240702	093800	46876805	4050	4050	4050	4050	3020
639	20240702	093700	34645805	4055	4055	4055	4055	299
640	20240702	093600	33433360	4055	4055	4055	4055	11
641	20240702	093500	33388755	4050	4070	4070	4050	1585
642	20240702	093400	26960990	4075	4075	4075	4075	0
643	20240702	093300	26960990	4075	4075	4075	4075	70
644	20240702	093200	26675740	4070	4070	4075	4070	85
645	20240702	093100	26329785	4075	4075	4075	4075	27
646	20240702	093000	26219760	4075	4075	4075	4075	2
647	20240702	092900	26211610	4075	4080	4080	4075	473
648	20240702	092800	24281855	4085	4085	4085	4085	203
649	20240702	092700	23452600	4085	4085	4085	4085	0
650	20240702	092600	23452600	4085	4090	4090	4085	100
651	20240702	092500	23043630	4090	4090	4090	4090	5
652	20240702	092400	23023180	4095	4095	4095	4095	0
653	20240702	092300	23023180	4095	4095	4095	4095	0
654	20240702	092200	23023180	4095	4095	4095	4095	200
655	20240702	092100	22204180	4090	4090	4090	4090	20
656	20240702	092000	22122380	4090	4090	4090	4090	0
657	20240702	091900	22122380	4090	4095	4095	4090	32
658	20240702	091800	21991450	4095	4095	4095	4095	0
659	20240702	091700	21991450	4095	4095	4095	4095	0
660	20240702	091600	21991450	4095	4100	4100	4095	102
661	20240702	091500	21573755	4095	4095	4095	4095	0
662	20240702	091400	21573755	4095	4100	4100	4095	152
663	20240702	091300	20951070	4100	4100	4100	4100	0
664	20240702	091200	20951070	4100	4100	4100	4100	0
665	20240702	091100	20951070	4100	4100	4100	4100	0
666	20240702	091000	20951070	4100	4100	4100	4100	87
667	20240702	090900	20594370	4100	4140	4140	4100	720
668	20240702	090800	17641155	4145	4145	4145	4145	0
669	20240702	090700	17641155	4145	4145	4145	4145	0
670	20240702	090600	17641155	4145	4145	4145	4145	0
671	20240702	090500	17641155	4145	4115	4145	4115	215
672	20240702	090400	16750470	4130	4135	4135	4130	180
673	20240702	090300	16006670	4145	4135	4145	4135	232
674	20240702	090200	15045065	4130	4130	4130	4130	0
675	20240702	090100	15045065	4130	4130	4130	4130	1
676	20240702	090000	15040935	4095	4095	4095	4095	3673