KissMeData/187220/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	204000	67500795	4145	4145	4145	4145	46
3	20240704	203900	67500795	4145	4145	4145	4145	0
4	20240704	203800	67500795	4145	4145	4145	4145	0
5	20240704	203700	67500795	4145	4145	4145	4145	0
6	20240704	203600	67500795	4145	4145	4145	4145	0
7	20240704	203500	67500795	4145	4145	4145	4145	0
8	20240704	203400	67500795	4145	4145	4145	4145	0
9	20240704	203300	67500795	4145	4145	4145	4145	0
10	20240704	203200	67500795	4145	4145	4145	4145	0
11	20240704	203100	67500795	4145	4145	4145	4145	0
12	20240704	203000	67500795	4145	4145	4145	4145	0
13	20240704	202900	67500795	4145	4145	4145	4145	0
14	20240704	202800	67500795	4145	4145	4145	4145	0
15	20240704	202700	67500795	4145	4145	4145	4145	0
16	20240704	202600	67500795	4145	4145	4145	4145	0
17	20240704	202500	67500795	4145	4145	4145	4145	0
18	20240704	202400	67500795	4145	4145	4145	4145	0
19	20240704	202300	67500795	4145	4145	4145	4145	0
20	20240704	202200	67500795	4145	4145	4145	4145	0
21	20240704	202100	67500795	4145	4145	4145	4145	0
22	20240704	202000	67500795	4145	4145	4145	4145	0
23	20240704	201900	67500795	4145	4145	4145	4145	0
24	20240704	201800	67500795	4145	4145	4145	4145	0
25	20240704	201700	67500795	4145	4145	4145	4145	0
26	20240704	201600	67500795	4145	4145	4145	4145	0
27	20240704	201500	67500795	4145	4145	4145	4145	0
28	20240704	201400	67500795	4145	4145	4145	4145	0
29	20240704	201300	67500795	4145	4145	4145	4145	0
30	20240704	201200	67500795	4145	4145	4145	4145	0
31	20240704	201100	67500795	4145	4145	4145	4145	0
32	20240704	201000	67500795	4145	4145	4145	4145	46
33	20240704	200900	67500795	4145	4145	4145	4145	0
34	20240704	200800	67500795	4145	4145	4145	4145	0
35	20240704	200700	67500795	4145	4145	4145	4145	0
36	20240704	200600	67500795	4145	4145	4145	4145	0
37	20240704	200500	67500795	4145	4145	4145	4145	0
38	20240704	200400	67500795	4145	4145	4145	4145	0
39	20240704	200300	67500795	4145	4145	4145	4145	0
40	20240704	200200	67500795	4145	4145	4145	4145	0
41	20240704	200100	67500795	4145	4145	4145	4145	0
42	20240704	200000	67500795	4145	4145	4145	4145	0
43	20240704	195900	67500795	4145	4145	4145	4145	0
44	20240704	195800	67500795	4145	4145	4145	4145	0
45	20240704	195700	67500795	4145	4145	4145	4145	0
46	20240704	195600	67500795	4145	4145	4145	4145	0
47	20240704	195500	67500795	4145	4145	4145	4145	0
48	20240704	195400	67500795	4145	4145	4145	4145	0
49	20240704	195300	67500795	4145	4145	4145	4145	0
50	20240704	195200	67500795	4145	4145	4145	4145	0
51	20240704	195100	67500795	4145	4145	4145	4145	0
52	20240704	195000	67500795	4145	4145	4145	4145	0
53	20240704	194900	67500795	4145	4145	4145	4145	0
54	20240704	194800	67500795	4145	4145	4145	4145	0
55	20240704	194700	67500795	4145	4145	4145	4145	0
56	20240704	194600	67500795	4145	4145	4145	4145	0
57	20240704	194500	67500795	4145	4145	4145	4145	0
58	20240704	194400	67500795	4145	4145	4145	4145	0
59	20240704	194300	67500795	4145	4145	4145	4145	0
60	20240704	194200	67500795	4145	4145	4145	4145	0
61	20240704	194100	67500795	4145	4145	4145	4145	0
62	20240704	194000	67500795	4145	4145	4145	4145	46
63	20240704	193900	67500795	4145	4145	4145	4145	0
64	20240704	193800	67500795	4145	4145	4145	4145	0
65	20240704	193700	67500795	4145	4145	4145	4145	0
66	20240704	193600	67500795	4145	4145	4145	4145	0
67	20240704	193500	67500795	4145	4145	4145	4145	0
68	20240704	193400	67500795	4145	4145	4145	4145	0
69	20240704	193300	67500795	4145	4145	4145	4145	0
70	20240704	193200	67500795	4145	4145	4145	4145	0
71	20240704	193100	67500795	4145	4145	4145	4145	0
72	20240704	193000	67500795	4145	4145	4145	4145	0
73	20240704	192900	67500795	4145	4145	4145	4145	0
74	20240704	192800	67500795	4145	4145	4145	4145	0
75	20240704	192700	67500795	4145	4145	4145	4145	0
76	20240704	192600	67500795	4145	4145	4145	4145	0
77	20240704	192500	67500795	4145	4145	4145	4145	0
78	20240704	192400	67500795	4145	4145	4145	4145	0
79	20240704	192300	67500795	4145	4145	4145	4145	0
80	20240704	192200	67500795	4145	4145	4145	4145	0
81	20240704	192100	67500795	4145	4145	4145	4145	0
82	20240704	192000	67500795	4145	4145	4145	4145	0
83	20240704	191900	67500795	4145	4145	4145	4145	0
84	20240704	191800	67500795	4145	4145	4145	4145	0
85	20240704	191700	67500795	4145	4145	4145	4145	0
86	20240704	191600	67500795	4145	4145	4145	4145	0
87	20240704	191500	67500795	4145	4145	4145	4145	0
88	20240704	191400	67500795	4145	4145	4145	4145	0
89	20240704	191300	67500795	4145	4145	4145	4145	0
90	20240704	191200	67500795	4145	4145	4145	4145	0
91	20240704	191100	67500795	4145	4145	4145	4145	0
92	20240704	191000	67500795	4145	4145	4145	4145	46
93	20240704	190900	67500795	4145	4145	4145	4145	0
94	20240704	190800	67500795	4145	4145	4145	4145	0
95	20240704	190700	67500795	4145	4145	4145	4145	0
96	20240704	190600	67500795	4145	4145	4145	4145	0
97	20240704	190500	67500795	4145	4145	4145	4145	0
98	20240704	190400	67500795	4145	4145	4145	4145	0
99	20240704	190300	67500795	4145	4145	4145	4145	0
100	20240704	190200	67500795	4145	4145	4145	4145	0
101	20240704	190100	67500795	4145	4145	4145	4145	0
102	20240704	190000	67500795	4145	4145	4145	4145	0
103	20240704	185900	67500795	4145	4145	4145	4145	0
104	20240704	185800	67500795	4145	4145	4145	4145	0
105	20240704	185700	67500795	4145	4145	4145	4145	0
106	20240704	185600	67500795	4145	4145	4145	4145	0
107	20240704	185500	67500795	4145	4145	4145	4145	0
108	20240704	185400	67500795	4145	4145	4145	4145	0
109	20240704	185300	67500795	4145	4145	4145	4145	0
110	20240704	185200	67500795	4145	4145	4145	4145	0
111	20240704	185100	67500795	4145	4145	4145	4145	0
112	20240704	185000	67500795	4145	4145	4145	4145	0
113	20240704	184900	67500795	4145	4145	4145	4145	0
114	20240704	184800	67500795	4145	4145	4145	4145	0
115	20240704	184700	67500795	4145	4145	4145	4145	0
116	20240704	184600	67500795	4145	4145	4145	4145	0
117	20240704	184500	67500795	4145	4145	4145	4145	0
118	20240704	184400	67500795	4145	4145	4145	4145	0
119	20240704	184300	67500795	4145	4145	4145	4145	0
120	20240704	184200	67500795	4145	4145	4145	4145	0
121	20240704	184100	67500795	4145	4145	4145	4145	0
122	20240704	184000	67500795	4145	4145	4145	4145	46
123	20240704	183900	67500795	4145	4145	4145	4145	0
124	20240704	183800	67500795	4145	4145	4145	4145	0
125	20240704	183700	67500795	4145	4145	4145	4145	0
126	20240704	183600	67500795	4145	4145	4145	4145	0
127	20240704	183500	67500795	4145	4145	4145	4145	0
128	20240704	183400	67500795	4145	4145	4145	4145	0
129	20240704	183300	67500795	4145	4145	4145	4145	0
130	20240704	183200	67500795	4145	4145	4145	4145	0
131	20240704	183100	67500795	4145	4145	4145	4145	0
132	20240704	183000	67500795	4145	4145	4145	4145	0
133	20240704	182900	67500795	4145	4145	4145	4145	0
134	20240704	182800	67500795	4145	4145	4145	4145	0
135	20240704	182700	67500795	4145	4145	4145	4145	0
136	20240704	182600	67500795	4145	4145	4145	4145	0
137	20240704	182500	67500795	4145	4145	4145	4145	0
138	20240704	182400	67500795	4145	4145	4145	4145	0
139	20240704	182300	67500795	4145	4145	4145	4145	0
140	20240704	182200	67500795	4145	4145	4145	4145	0
141	20240704	182100	67500795	4145	4145	4145	4145	0
142	20240704	182000	67500795	4145	4145	4145	4145	0
143	20240704	181900	67500795	4145	4145	4145	4145	0
144	20240704	181800	67500795	4145	4145	4145	4145	0
145	20240704	181700	67500795	4145	4145	4145	4145	0
146	20240704	181600	67500795	4145	4145	4145	4145	0
147	20240704	181500	67500795	4145	4145	4145	4145	0
148	20240704	181400	67500795	4145	4145	4145	4145	0
149	20240704	181300	67500795	4145	4145	4145	4145	0
150	20240704	181200	67500795	4145	4145	4145	4145	0
151	20240704	181100	67500795	4145	4145	4145	4145	0
152	20240704	181000	67500795	4145	4145	4145	4145	46
153	20240704	180900	67500795	4145	4145	4145	4145	0
154	20240704	180800	67500795	4145	4145	4145	4145	0
155	20240704	180700	67500795	4145	4145	4145	4145	0
156	20240704	180600	67500795	4145	4145	4145	4145	0
157	20240704	180500	67500795	4145	4145	4145	4145	0
158	20240704	180400	67500795	4145	4145	4145	4145	0
159	20240704	180300	67500795	4145	4145	4145	4145	0
160	20240704	180200	67500795	4145	4145	4145	4145	0
161	20240704	180100	67500795	4145	4145	4145	4145	0
162	20240704	180000	67500795	4145	4145	4145	4145	0
163	20240704	175900	67500795	4145	4145	4145	4145	0
164	20240704	175800	67500795	4145	4145	4145	4145	0
165	20240704	175700	67500795	4145	4145	4145	4145	0
166	20240704	175600	67500795	4145	4145	4145	4145	0
167	20240704	175500	67500795	4145	4145	4145	4145	0
168	20240704	175400	67500795	4145	4145	4145	4145	0
169	20240704	175300	67500795	4145	4145	4145	4145	0
170	20240704	175200	67500795	4145	4145	4145	4145	0
171	20240704	175100	67500795	4145	4145	4145	4145	0
172	20240704	175000	67500795	4145	4145	4145	4145	0
173	20240704	174900	67500795	4145	4145	4145	4145	0
174	20240704	174800	67500795	4145	4145	4145	4145	0
175	20240704	174700	67500795	4145	4145	4145	4145	0
176	20240704	174600	67500795	4145	4145	4145	4145	0
177	20240704	174500	67500795	4145	4145	4145	4145	0
178	20240704	174400	67500795	4145	4145	4145	4145	0
179	20240704	174300	67500795	4145	4145	4145	4145	0
180	20240704	174200	67500795	4145	4145	4145	4145	0
181	20240704	174100	67500795	4145	4145	4145	4145	0
182	20240704	174000	67500795	4145	4145	4145	4145	46
183	20240704	173900	67500795	4145	4145	4145	4145	0
184	20240704	173800	67500795	4145	4145	4145	4145	0
185	20240704	173700	67500795	4145	4145	4145	4145	0
186	20240704	173600	67500795	4145	4145	4145	4145	0
187	20240704	173500	67500795	4145	4145	4145	4145	0
188	20240704	173400	67500795	4145	4145	4145	4145	0
189	20240704	173300	67500795	4145	4145	4145	4145	0
190	20240704	173200	67500795	4145	4145	4145	4145	0
191	20240704	173100	67500795	4145	4145	4145	4145	0
192	20240704	173000	67500795	4145	4145	4145	4145	0
193	20240704	172900	67500795	4145	4145	4145	4145	0
194	20240704	172800	67500795	4145	4145	4145	4145	0
195	20240704	172700	67500795	4145	4145	4145	4145	0
196	20240704	172600	67500795	4145	4145	4145	4145	0
197	20240704	172500	67500795	4145	4145	4145	4145	0
198	20240704	172400	67500795	4145	4145	4145	4145	0
199	20240704	172300	67500795	4145	4145	4145	4145	0
200	20240704	172200	67500795	4145	4145	4145	4145	0
201	20240704	172100	67500795	4145	4145	4145	4145	0
202	20240704	172000	67500795	4145	4145	4145	4145	0
203	20240704	171900	67500795	4145	4145	4145	4145	0
204	20240704	171800	67500795	4145	4145	4145	4145	0
205	20240704	171700	67500795	4145	4145	4145	4145	0
206	20240704	171600	67500795	4145	4145	4145	4145	0
207	20240704	171500	67500795	4145	4145	4145	4145	0
208	20240704	171400	67500795	4145	4145	4145	4145	0
209	20240704	171300	67500795	4145	4145	4145	4145	0
210	20240704	171200	67500795	4145	4145	4145	4145	0
211	20240704	171100	67500795	4145	4145	4145	4145	0
212	20240704	171000	67500795	4145	4145	4145	4145	46
213	20240704	170900	67500795	4145	4145	4145	4145	0
214	20240704	170800	67500795	4145	4145	4145	4145	0
215	20240704	170700	67500795	4145	4145	4145	4145	0
216	20240704	170600	67500795	4145	4145	4145	4145	0
217	20240704	170500	67500795	4145	4145	4145	4145	0
218	20240704	170400	67500795	4145	4145	4145	4145	0
219	20240704	170300	67500795	4145	4145	4145	4145	0
220	20240704	170200	67500795	4145	4145	4145	4145	0
221	20240704	170100	67500795	4145	4145	4145	4145	0
222	20240704	170000	67500795	4145	4145	4145	4145	0
223	20240704	165900	67500795	4145	4145	4145	4145	0
224	20240704	165800	67500795	4145	4145	4145	4145	0
225	20240704	165700	67500795	4145	4145	4145	4145	0
226	20240704	165600	67500795	4145	4145	4145	4145	0
227	20240704	165500	67500795	4145	4145	4145	4145	0
228	20240704	165400	67500795	4145	4145	4145	4145	0
229	20240704	165300	67500795	4145	4145	4145	4145	0
230	20240704	165200	67500795	4145	4145	4145	4145	0
231	20240704	165100	67500795	4145	4145	4145	4145	0
232	20240704	165000	67500795	4145	4145	4145	4145	0
233	20240704	164900	67500795	4145	4145	4145	4145	0
234	20240704	164800	67500795	4145	4145	4145	4145	0
235	20240704	164700	67500795	4145	4145	4145	4145	0
236	20240704	164600	67500795	4145	4145	4145	4145	0
237	20240704	164500	67500795	4145	4145	4145	4145	0
238	20240704	164400	67500795	4145	4145	4145	4145	0
239	20240704	164300	67500795	4145	4145	4145	4145	0
240	20240704	164200	67500795	4145	4145	4145	4145	0
241	20240704	164100	67500795	4145	4145	4145	4145	0
242	20240704	164000	67500795	4145	4145	4145	4145	46
243	20240704	163900	67500795	4145	4145	4145	4145	0
244	20240704	163800	67500795	4145	4145	4145	4145	0
245	20240704	163700	67500795	4145	4145	4145	4145	0
246	20240704	163600	67500795	4145	4145	4145	4145	0
247	20240704	163500	67500795	4145	4145	4145	4145	0
248	20240704	163400	67500795	4145	4145	4145	4145	0
249	20240704	163300	67500795	4145	4145	4145	4145	0
250	20240704	163200	67500795	4145	4145	4145	4145	0
251	20240704	163100	67500795	4145	4145	4145	4145	0
252	20240704	163000	67500795	4145	4145	4145	4145	0
253	20240704	162900	67500795	4145	4145	4145	4145	0
254	20240704	162800	67500795	4145	4145	4145	4145	0
255	20240704	162700	67500795	4145	4145	4145	4145	0
256	20240704	162600	67500795	4145	4145	4145	4145	0
257	20240704	162500	67500795	4145	4145	4145	4145	0
258	20240704	162400	67500795	4145	4145	4145	4145	0
259	20240704	162300	67500795	4145	4145	4145	4145	0
260	20240704	162200	67500795	4145	4145	4145	4145	0
261	20240704	162100	67500795	4145	4145	4145	4145	0
262	20240704	162000	67500795	4145	4145	4145	4145	0
263	20240704	161900	67500795	4145	4145	4145	4145	0
264	20240704	161800	67500795	4145	4145	4145	4145	0
265	20240704	161700	67500795	4145	4145	4145	4145	0
266	20240704	161600	67500795	4145	4145	4145	4145	0
267	20240704	161500	67500795	4145	4145	4145	4145	0
268	20240704	161400	67500795	4145	4145	4145	4145	0
269	20240704	161300	67500795	4145	4145	4145	4145	0
270	20240704	161200	67500795	4145	4145	4145	4145	0
271	20240704	161100	67500795	4145	4145	4145	4145	0
272	20240704	161000	67500795	4145	4145	4145	4145	46
273	20240704	160900	67500795	4145	4145	4145	4145	0
274	20240704	160800	67500795	4145	4145	4145	4145	0
275	20240704	160700	67500795	4145	4145	4145	4145	0
276	20240704	160600	67500795	4145	4145	4145	4145	0
277	20240704	160500	67500795	4145	4145	4145	4145	0
278	20240704	160400	67500795	4145	4145	4145	4145	0
279	20240704	160300	67500795	4145	4145	4145	4145	0
280	20240704	160200	67500795	4145	4145	4145	4145	0
281	20240704	160100	67500795	4145	4145	4145	4145	0
282	20240704	160000	67500795	4145	4145	4145	4145	0
283	20240704	155900	67500795	4145	4145	4145	4145	0
284	20240704	155800	67500795	4145	4145	4145	4145	0
285	20240704	155700	67500795	4145	4145	4145	4145	0
286	20240704	155600	67500795	4145	4145	4145	4145	0
287	20240704	155500	67500795	4145	4145	4145	4145	0
288	20240704	155400	67500795	4145	4145	4145	4145	0
289	20240704	155300	67500795	4145	4145	4145	4145	0
290	20240704	155200	67500795	4145	4145	4145	4145	0
291	20240704	155100	67500795	4145	4145	4145	4145	0
292	20240704	155000	67500795	4145	4145	4145	4145	0
293	20240704	154900	67500795	4145	4145	4145	4145	0
294	20240704	154800	67500795	4145	4145	4145	4145	0
295	20240704	154700	67500795	4145	4145	4145	4145	0
296	20240704	154600	67500795	4145	4145	4145	4145	0
297	20240704	154500	67500795	4145	4145	4145	4145	0
298	20240704	154400	67500795	4145	4145	4145	4145	0
299	20240704	154300	67500795	4145	4145	4145	4145	0
300	20240704	154200	67500795	4145	4145	4145	4145	0
301	20240704	154100	67500795	4145	4145	4145	4145	0
302	20240704	154000	67500795	4145	4145	4145	4145	46
303	20240704	153900	67500795	4145	4145	4145	4145	0
304	20240704	153800	67500795	4145	4145	4145	4145	0
305	20240704	153700	67500795	4145	4145	4145	4145	0
306	20240704	153600	67500795	4145	4145	4145	4145	0
307	20240704	153500	67500795	4145	4145	4145	4145	0
308	20240704	153400	67500795	4145	4145	4145	4145	0
309	20240704	153300	67500795	4145	4145	4145	4145	0
310	20240704	153200	67500795	4145	4145	4145	4145	0
311	20240704	153100	67500795	4145	4145	4145	4145	0
312	20240704	153000	67500795	4145	4145	4145	4145	46
313	20240704	152900	67310125	4100	4100	4100	4100	0
314	20240704	152800	67310125	4100	4100	4100	4100	0
315	20240704	152700	67310125	4100	4100	4100	4100	0
316	20240704	152600	67310125	4100	4100	4100	4100	0
317	20240704	152500	67310125	4100	4100	4100	4100	0
318	20240704	152400	67310125	4100	4100	4100	4100	0
319	20240704	152300	67310125	4100	4100	4100	4100	0
320	20240704	152200	67310125	4100	4100	4100	4100	0
321	20240704	152100	67310125	4100	4100	4100	4100	0
322	20240704	152000	67310125	4100	4100	4100	4100	0
323	20240704	151900	67310125	4100	4100	4150	4100	1248
324	20240704	151800	62184265	4100	4105	4105	4100	671
325	20240704	151700	59430095	4105	4130	4130	4105	1366
326	20240704	151600	53809595	4135	4135	4135	4135	0
327	20240704	151500	53809595	4135	4130	4135	4130	123
328	20240704	151400	53301600	4130	4130	4130	4130	3
329	20240704	151300	53289210	4135	4135	4135	4135	40
330	20240704	151200	53123810	4130	4130	4130	4130	0
331	20240704	151100	53123810	4130	4130	4135	4130	301
332	20240704	151000	51880140	4130	4130	4130	4130	17
333	20240704	150900	51809930	4140	4140	4140	4140	0
334	20240704	150800	51809930	4140	4140	4140	4140	0
335	20240704	150700	51809930	4140	4140	4140	4140	1
336	20240704	150600	51805790	4115	4115	4115	4115	0
337	20240704	150500	51805790	4115	4115	4115	4115	118
338	20240704	150400	51320220	4140	4140	4140	4140	0
339	20240704	150300	51320220	4140	4140	4140	4140	0
340	20240704	150200	51320220	4140	4140	4140	4140	0
341	20240704	150100	51320220	4140	4140	4140	4140	0
342	20240704	150000	51320220	4140	4140	4140	4140	0
343	20240704	145900	51320220	4140	4140	4140	4140	0
344	20240704	145800	51320220	4140	4140	4140	4140	40
345	20240704	145700	51154620	4115	4115	4115	4115	0
346	20240704	145600	51154620	4115	4115	4115	4115	0
347	20240704	145500	51154620	4115	4115	4115	4115	0
348	20240704	145400	51154620	4115	4115	4115	4115	0
349	20240704	145300	51154620	4115	4115	4115	4115	1500
350	20240704	145200	44982120	4115	4115	4115	4115	0
351	20240704	145100	44982120	4115	4115	4115	4115	10
352	20240704	145000	44940970	4115	4115	4115	4115	10
353	20240704	144900	44899820	4115	4115	4115	4115	0
354	20240704	144800	44899820	4115	4115	4115	4115	0
355	20240704	144700	44899820	4115	4115	4115	4115	0
356	20240704	144600	44899820	4115	4115	4115	4115	0
357	20240704	144500	44899820	4115	4120	4120	4115	11
358	20240704	144400	44854550	4120	4120	4120	4120	12
359	20240704	144300	44805110	4120	4120	4120	4120	0
360	20240704	144200	44805110	4120	4120	4120	4120	0
361	20240704	144100	44805110	4120	4120	4120	4120	14
362	20240704	144000	44747430	4150	4150	4150	4150	0
363	20240704	143900	44747430	4150	4150	4150	4150	0
364	20240704	143800	44747430	4150	4150	4150	4150	0
365	20240704	143700	44747430	4150	4150	4150	4150	0
366	20240704	143600	44747430	4150	4150	4150	4150	0
367	20240704	143500	44747430	4150	4150	4150	4150	0
368	20240704	143400	44747430	4150	4150	4150	4150	0
369	20240704	143300	44747430	4150	4150	4150	4150	1
370	20240704	143200	44743280	4150	4150	4150	4150	0
371	20240704	143100	44743280	4150	4150	4150	4150	0
372	20240704	143000	44743280	4150	4150	4150	4150	0
373	20240704	142900	44743280	4150	4150	4150	4150	0
374	20240704	142800	44743280	4150	4150	4150	4150	40
375	20240704	142700	44577280	4125	4125	4125	4125	11
376	20240704	142600	44531905	4125	4125	4125	4125	2
377	20240704	142500	44523655	4125	4125	4125	4125	0
378	20240704	142400	44523655	4125	4125	4125	4125	0
379	20240704	142300	44523655	4125	4125	4125	4125	0
380	20240704	142200	44523655	4125	4125	4125	4125	0
381	20240704	142100	44523655	4125	4125	4125	4125	0
382	20240704	142000	44523655	4125	4125	4125	4125	0
383	20240704	141900	44523655	4125	4125	4125	4125	0
384	20240704	141800	44523655	4125	4125	4125	4125	0
385	20240704	141700	44523655	4125	4125	4125	4125	0
386	20240704	141600	44523655	4125	4125	4125	4125	0
387	20240704	141500	44523655	4125	4125	4125	4125	0
388	20240704	141400	44523655	4125	4125	4125	4125	171
389	20240704	141300	43818280	4125	4125	4125	4125	0
390	20240704	141200	43818280	4125	4125	4125	4125	1
391	20240704	141100	43814155	4125	4130	4130	4125	3
392	20240704	141000	43801775	4130	4130	4130	4130	0
393	20240704	140900	43801775	4130	4130	4130	4130	0
394	20240704	140800	43801775	4130	4130	4130	4130	0
395	20240704	140700	43801775	4130	4130	4130	4130	0
396	20240704	140600	43801775	4130	4130	4130	4130	0
397	20240704	140500	43801775	4130	4130	4130	4130	0
398	20240704	140400	43801775	4130	4130	4130	4130	0
399	20240704	140300	43801775	4130	4130	4130	4130	0
400	20240704	140200	43801775	4130	4130	4130	4130	0
401	20240704	140100	43801775	4130	4130	4130	4130	0
402	20240704	140000	43801775	4130	4130	4130	4130	0
403	20240704	135900	43801775	4130	4130	4130	4130	0
404	20240704	135800	43801775	4130	4130	4130	4130	0
405	20240704	135700	43801775	4130	4130	4130	4130	0
406	20240704	135600	43801775	4130	4130	4130	4130	0
407	20240704	135500	43801775	4130	4130	4130	4130	0
408	20240704	135400	43801775	4130	4130	4130	4130	0
409	20240704	135300	43801775	4130	4130	4130	4130	1
410	20240704	135200	43797645	4130	4130	4130	4130	0
411	20240704	135100	43797645	4130	4130	4130	4130	0
412	20240704	135000	43797645	4130	4130	4130	4130	0
413	20240704	134900	43797645	4130	4130	4130	4130	0
414	20240704	134800	43797645	4130	4130	4130	4130	0
415	20240704	134700	43797645	4130	4130	4130	4130	0
416	20240704	134600	43797645	4130	4130	4130	4130	0
417	20240704	134500	43797645	4130	4130	4130	4130	0
418	20240704	134400	43797645	4130	4130	4130	4130	0
419	20240704	134300	43797645	4130	4130	4130	4130	557
420	20240704	134200	41497235	4130	4130	4130	4130	443
421	20240704	134100	39667645	4130	4130	4130	4130	0
422	20240704	134000	39667645	4130	4130	4130	4130	0
423	20240704	133900	39667645	4130	4130	4130	4130	0
424	20240704	133800	39667645	4130	4130	4130	4130	23
425	20240704	133700	39572655	4115	4115	4115	4115	59
426	20240704	133600	39329870	4105	4105	4105	4105	0
427	20240704	133500	39329870	4105	4105	4105	4105	0
428	20240704	133400	39329870	4105	4105	4105	4105	0
429	20240704	133300	39329870	4105	4105	4105	4105	0
430	20240704	133200	39329870	4105	4105	4105	4105	0
431	20240704	133100	39329870	4105	4105	4105	4105	0
432	20240704	133000	39329870	4105	4105	4105	4105	0
433	20240704	132900	39329870	4105	4105	4105	4105	500
434	20240704	132800	37277370	4105	4105	4105	4105	0
435	20240704	132700	37277370	4105	4105	4105	4105	0
436	20240704	132600	37277370	4105	4105	4105	4105	0
437	20240704	132500	37277370	4105	4105	4105	4105	0
438	20240704	132400	37277370	4105	4105	4105	4105	0
439	20240704	132300	37277370	4105	4105	4105	4105	0
440	20240704	132200	37277370	4105	4105	4105	4105	0
441	20240704	132100	37277370	4105	4105	4105	4105	0
442	20240704	132000	37277370	4105	4105	4105	4105	0
443	20240704	131900	37277370	4105	4105	4105	4105	0
444	20240704	131800	37277370	4105	4105	4105	4105	0
445	20240704	131700	37277370	4105	4105	4105	4105	0
446	20240704	131600	37277370	4105	4105	4105	4105	0
447	20240704	131500	37277370	4105	4105	4105	4105	0
448	20240704	131400	37277370	4105	4105	4105	4105	100
449	20240704	131300	36866870	4115	4115	4115	4115	0
450	20240704	131200	36866870	4115	4115	4115	4115	0
451	20240704	131100	36866870	4115	4115	4115	4115	0
452	20240704	131000	36866870	4115	4115	4115	4115	0
453	20240704	130900	36866870	4115	4115	4115	4115	0
454	20240704	130800	36866870	4115	4115	4115	4115	0
455	20240704	130700	36866870	4115	4115	4115	4115	0
456	20240704	130600	36866870	4115	4115	4115	4115	0
457	20240704	130500	36866870	4115	4115	4115	4115	32
458	20240704	130400	36735190	4115	4115	4115	4115	0
459	20240704	130300	36735190	4115	4115	4115	4115	0
460	20240704	130200	36735190	4115	4115	4115	4115	155
461	20240704	130100	36097365	4115	4115	4115	4115	0
462	20240704	130000	36097365	4115	4115	4115	4115	0
463	20240704	125900	36097365	4115	4115	4115	4115	1
464	20240704	125800	36093250	4115	4115	4115	4115	0
465	20240704	125700	36093250	4115	4115	4115	4115	529
466	20240704	125600	33916415	4105	4105	4105	4105	0
467	20240704	125500	33916415	4105	4105	4105	4105	0
468	20240704	125400	33916415	4105	4100	4105	4100	592
469	20240704	125300	31489065	4100	4100	4100	4100	0
470	20240704	125200	31489065	4100	4100	4100	4100	0
471	20240704	125100	31489065	4100	4100	4100	4100	2
472	20240704	125000	31480865	4090	4090	4090	4090	0
473	20240704	124900	31480865	4090	4090	4090	4090	0
474	20240704	124800	31480865	4090	4090	4090	4090	0
475	20240704	124700	31480865	4090	4090	4090	4090	0
476	20240704	124600	31480865	4090	4090	4090	4090	0
477	20240704	124500	31480865	4090	4090	4090	4090	2
478	20240704	124400	31472685	4090	4090	4090	4090	1
479	20240704	124300	31468595	4100	4100	4100	4100	0
480	20240704	124200	31468595	4100	4100	4100	4100	0
481	20240704	124100	31468595	4100	4100	4100	4100	0
482	20240704	124000	31468595	4100	4100	4100	4100	0
483	20240704	123900	31468595	4100	4100	4100	4100	0
484	20240704	123800	31468595	4100	4100	4100	4100	0
485	20240704	123700	31468595	4100	4100	4100	4100	6
486	20240704	123600	31443995	4095	4095	4095	4095	0
487	20240704	123500	31443995	4095	4095	4095	4095	0
488	20240704	123400	31443995	4095	4095	4095	4095	0
489	20240704	123300	31443995	4095	4095	4095	4095	0
490	20240704	123200	31443995	4095	4095	4095	4095	0
491	20240704	123100	31443995	4095	4095	4095	4095	0
492	20240704	123000	31443995	4095	4095	4095	4095	0
493	20240704	122900	31443995	4095	4095	4095	4095	0
494	20240704	122800	31443995	4095	4095	4095	4095	0
495	20240704	122700	31443995	4095	4095	4095	4095	0
496	20240704	122600	31443995	4095	4095	4095	4095	1
497	20240704	122500	31439900	4095	4095	4095	4095	0
498	20240704	122400	31439900	4095	4095	4095	4095	0
499	20240704	122300	31439900	4095	4095	4095	4095	0
500	20240704	122200	31439900	4095	4095	4095	4095	0
501	20240704	122100	31439900	4095	4095	4095	4095	0
502	20240704	122000	31439900	4095	4095	4095	4095	150
503	20240704	121900	30825650	4090	4090	4090	4090	0
504	20240704	121800	30825650	4090	4090	4090	4090	0
505	20240704	121700	30825650	4090	4090	4090	4090	0
506	20240704	121600	30825650	4090	4090	4090	4090	0
507	20240704	121500	30825650	4090	4090	4090	4090	0
508	20240704	121400	30825650	4090	4090	4090	4090	0
509	20240704	121300	30825650	4090	4090	4090	4090	0
510	20240704	121200	30825650	4090	4090	4090	4090	0
511	20240704	121100	30825650	4090	4090	4090	4090	0
512	20240704	121000	30825650	4090	4090	4090	4090	0
513	20240704	120900	30825650	4090	4090	4090	4090	0
514	20240704	120800	30825650	4090	4090	4090	4090	0
515	20240704	120700	30825650	4090	4090	4090	4090	71
516	20240704	120600	30535260	4090	4090	4090	4090	0
517	20240704	120500	30535260	4090	4090	4090	4090	0
518	20240704	120400	30535260	4090	4090	4090	4090	0
519	20240704	120300	30535260	4090	4090	4090	4090	0
520	20240704	120200	30535260	4090	4090	4090	4090	0
521	20240704	120100	30535260	4090	4090	4090	4090	0
522	20240704	120000	30535260	4090	4095	4095	4090	40
523	20240704	115900	30371595	4095	4095	4095	4095	5
524	20240704	115800	30351120	4095	4095	4095	4095	0
525	20240704	115700	30351120	4095	4095	4095	4095	1
526	20240704	115600	30347025	4095	4095	4095	4095	0
527	20240704	115500	30347025	4095	4095	4095	4095	0
528	20240704	115400	30347025	4095	4095	4095	4095	0
529	20240704	115300	30347025	4095	4095	4095	4095	0
530	20240704	115200	30347025	4095	4095	4095	4095	0
531	20240704	115100	30347025	4095	4095	4095	4095	0
532	20240704	115000	30347025	4095	4095	4095	4095	0
533	20240704	114900	30347025	4095	4095	4095	4095	0
534	20240704	114800	30347025	4095	4095	4095	4095	0
535	20240704	114700	30347025	4095	4095	4095	4095	0
536	20240704	114600	30347025	4095	4095	4095	4095	0
537	20240704	114500	30347025	4095	4095	4095	4095	0
538	20240704	114400	30347025	4095	4095	4095	4095	0
539	20240704	114300	30347025	4095	4095	4095	4095	0
540	20240704	114200	30347025	4095	4095	4095	4095	0
541	20240704	114100	30347025	4095	4095	4095	4095	40
542	20240704	114000	30183225	4095	4095	4095	4095	0
543	20240704	113900	30183225	4095	4095	4095	4095	0
544	20240704	113800	30183225	4095	4095	4095	4095	0
545	20240704	113700	30183225	4095	4095	4095	4095	0
546	20240704	113600	30183225	4095	4095	4095	4095	0
547	20240704	113500	30183225	4095	4095	4095	4095	0
548	20240704	113400	30183225	4095	4095	4095	4095	0
549	20240704	113300	30183225	4095	4095	4095	4095	0
550	20240704	113200	30183225	4095	4095	4095	4095	0
551	20240704	113100	30183225	4095	4095	4095	4095	0
552	20240704	113000	30183225	4095	4095	4095	4095	0
553	20240704	112900	30183225	4095	4095	4095	4095	0
554	20240704	112800	30183225	4095	4095	4095	4095	0
555	20240704	112700	30183225	4095	4095	4095	4095	0
556	20240704	112600	30183225	4095	4095	4095	4095	0
557	20240704	112500	30183225	4095	4095	4095	4095	0
558	20240704	112400	30183225	4095	4095	4095	4095	0
559	20240704	112300	30183225	4095	4095	4095	4095	0
560	20240704	112200	30183225	4095	4095	4095	4095	0
561	20240704	112100	30183225	4095	4095	4095	4095	0
562	20240704	112000	30183225	4095	4095	4095	4095	0
563	20240704	111900	30183225	4095	4095	4095	4095	0
564	20240704	111800	30183225	4095	4095	4095	4095	0
565	20240704	111700	30183225	4095	4095	4095	4095	0
566	20240704	111600	30183225	4095	4095	4095	4095	0
567	20240704	111500	30183225	4095	4095	4095	4095	0
568	20240704	111400	30183225	4095	4100	4100	4095	60
569	20240704	111300	29937475	4100	4100	4100	4100	0
570	20240704	111200	29937475	4100	4100	4100	4100	0
571	20240704	111100	29937475	4100	4100	4100	4100	0
572	20240704	111000	29937475	4100	4100	4100	4100	0
573	20240704	110900	29937475	4100	4100	4100	4100	0
574	20240704	110800	29937475	4100	4100	4100	4100	0
575	20240704	110700	29937475	4100	4100	4100	4100	60
576	20240704	110600	29691475	4105	4105	4105	4105	0
577	20240704	110500	29691475	4105	4105	4105	4105	100
578	20240704	110400	29280975	4105	4105	4105	4105	0
579	20240704	110300	29280975	4105	4105	4105	4105	0
580	20240704	110200	29280975	4105	4105	4105	4105	0
581	20240704	110100	29280975	4105	4105	4105	4105	0
582	20240704	110000	29280975	4105	4105	4105	4105	0
583	20240704	105900	29280975	4105	4105	4105	4105	0
584	20240704	105800	29280975	4105	4105	4105	4105	0
585	20240704	105700	29280975	4105	4105	4105	4105	0
586	20240704	105600	29280975	4105	4105	4105	4105	0
587	20240704	105500	29280975	4105	4105	4105	4105	0
588	20240704	105400	29280975	4105	4105	4105	4105	0
589	20240704	105300	29280975	4105	4105	4105	4105	0
590	20240704	105200	29280975	4105	4105	4105	4105	0
591	20240704	105100	29280975	4105	4105	4105	4105	0
592	20240704	105000	29280975	4105	4105	4105	4105	0
593	20240704	104900	29280975	4105	4105	4105	4105	0
594	20240704	104800	29280975	4105	4105	4105	4105	0
595	20240704	104700	29280975	4105	4105	4105	4105	0
596	20240704	104600	29280975	4105	4105	4105	4105	0
597	20240704	104500	29280975	4105	4105	4105	4105	0
598	20240704	104400	29280975	4105	4105	4105	4105	51
599	20240704	104300	29071620	4115	4115	4115	4115	0
600	20240704	104200	29071620	4115	4115	4115	4115	0
601	20240704	104100	29071620	4115	4115	4115	4115	0
602	20240704	104000	29071620	4115	4115	4115	4115	0
603	20240704	103900	29071620	4115	4115	4115	4115	0
604	20240704	103800	29071620	4115	4115	4115	4115	0
605	20240704	103700	29071620	4115	4115	4115	4115	0
606	20240704	103600	29071620	4115	4115	4115	4115	19
607	20240704	103500	28993435	4115	4115	4115	4115	0
608	20240704	103400	28993435	4115	4115	4115	4115	0
609	20240704	103300	28993435	4115	4115	4115	4115	0
610	20240704	103200	28993435	4115	4115	4115	4115	0
611	20240704	103100	28993435	4115	4115	4115	4115	0
612	20240704	103000	28993435	4115	4115	4115	4115	0
613	20240704	102900	28993435	4115	4115	4115	4115	0
614	20240704	102800	28993435	4115	4115	4115	4115	0
615	20240704	102700	28993435	4115	4115	4115	4115	60
616	20240704	102600	28746535	4115	4115	4115	4115	0
617	20240704	102500	28746535	4115	4115	4115	4115	0
618	20240704	102400	28746535	4115	4115	4115	4115	0
619	20240704	102300	28746535	4115	4115	4115	4115	1
620	20240704	102200	28742420	4110	4110	4110	4110	20
621	20240704	102100	28660220	4110	4110	4110	4110	15
622	20240704	102000	28598570	4115	4115	4115	4115	0
623	20240704	101900	28598570	4115	4115	4115	4115	0
624	20240704	101800	28598570	4115	4115	4115	4115	0
625	20240704	101700	28598570	4115	4115	4115	4115	0
626	20240704	101600	28598570	4115	4115	4115	4115	0
627	20240704	101500	28598570	4115	4115	4115	4115	0
628	20240704	101400	28598570	4115	4115	4115	4115	0
629	20240704	101300	28598570	4115	4115	4115	4115	0
630	20240704	101200	28598570	4115	4115	4115	4115	0
631	20240704	101100	28598570	4115	4115	4115	4115	0
632	20240704	101000	28598570	4115	4115	4115	4115	0
633	20240704	100900	28598570	4115	4115	4115	4115	0
634	20240704	100800	28598570	4115	4115	4115	4115	0
635	20240704	100700	28598570	4115	4115	4115	4115	0
636	20240704	100600	28598570	4115	4115	4115	4115	0
637	20240704	100500	28598570	4115	4115	4115	4115	0
638	20240704	100400	28598570	4115	4115	4115	4115	0
639	20240704	100300	28598570	4115	4115	4115	4115	0
640	20240704	100200	28598570	4115	4115	4115	4115	0
641	20240704	100100	28598570	4115	4115	4115	4115	0
642	20240704	100000	28598570	4115	4115	4115	4115	0
643	20240704	095900	28598570	4115	4110	4115	4110	101
644	20240704	095800	28183455	4105	4105	4105	4105	5
645	20240704	095700	28162930	4100	4095	4100	4095	1159
646	20240704	095600	23411075	4080	4080	4080	4080	0
647	20240704	095500	23411075	4080	4080	4080	4080	0
648	20240704	095400	23411075	4080	4080	4080	4080	0
649	20240704	095300	23411075	4080	4080	4080	4080	0
650	20240704	095200	23411075	4080	4080	4080	4080	0
651	20240704	095100	23411075	4080	4080	4080	4080	0
652	20240704	095000	23411075	4080	4080	4080	4080	0
653	20240704	094900	23411075	4080	4080	4080	4080	0
654	20240704	094800	23411075	4080	4080	4080	4080	0
655	20240704	094700	23411075	4080	4080	4080	4080	0
656	20240704	094600	23411075	4080	4080	4080	4080	0
657	20240704	094500	23411075	4080	4080	4080	4080	0
658	20240704	094400	23411075	4080	4080	4080	4080	0
659	20240704	094300	23411075	4080	4080	4080	4080	0
660	20240704	094200	23411075	4080	4080	4080	4080	0
661	20240704	094100	23411075	4080	4080	4080	4080	0
662	20240704	094000	23411075	4080	4085	4085	4080	50
663	20240704	093900	23206865	4075	4075	4075	4075	0
664	20240704	093800	23206865	4075	4075	4075	4075	0
665	20240704	093700	23206865	4075	4075	4075	4075	0
666	20240704	093600	23206865	4075	4075	4075	4075	0
667	20240704	093500	23206865	4075	4075	4075	4075	9
668	20240704	093400	23170190	4105	4105	4105	4105	0
669	20240704	093300	23170190	4105	4105	4105	4105	0
670	20240704	093200	23170190	4105	4105	4105	4105	0
671	20240704	093100	23170190	4105	4115	4115	4105	88
672	20240704	093000	22808415	4110	4110	4110	4110	0
673	20240704	092900	22808415	4110	4110	4110	4110	0
674	20240704	092800	22808415	4110	4110	4110	4110	400
675	20240704	092700	21164415	4110	4110	4110	4110	145
676	20240704	092600	20568465	4110	4110	4110	4110	4
677	20240704	092500	20552025	4115	4125	4125	4115	304
678	20240704	092400	19301025	4130	4130	4130	4130	0
679	20240704	092300	19301025	4130	4140	4140	4130	46
680	20240704	092200	19110600	4140	4140	4140	4140	1
681	20240704	092100	19106460	4135	4155	4155	4135	4
682	20240704	092000	19089880	4145	4175	4175	4145	3
683	20240704	091900	19077385	4185	4185	4185	4185	0
684	20240704	091800	19077385	4185	4185	4185	4185	150
685	20240704	091700	18449635	4185	4185	4185	4185	1
686	20240704	091600	18445450	4190	4190	4190	4190	0
687	20240704	091500	18445450	4190	4190	4190	4190	0
688	20240704	091400	18445450	4190	4190	4190	4190	0
689	20240704	091300	18445450	4190	4190	4190	4190	817
690	20240704	091200	15022220	4190	4190	4190	4190	0
691	20240704	091100	15022220	4190	4190	4190	4190	303
692	20240704	091000	13752650	4190	4190	4190	4190	250
693	20240704	090900	12705150	4190	4190	4190	4190	0
694	20240704	090800	12705150	4190	4190	4190	4190	0
695	20240704	090700	12705150	4190	4190	4190	4190	284
696	20240704	090600	11515190	4195	4095	4195	4095	2423
697	20240704	090500	1450505	4095	4095	4095	4095	0
698	20240704	090400	1450505	4095	4095	4095	4095	0
699	20240704	090300	1450505	4095	4100	4100	4095	291
700	20240704	090200	257425	4070	4070	4070	4070	2
701	20240704	090100	249285	4105	4085	4105	4085	59
702	20240704	090000	8170	4085	4085	4085	4085	2