KissMeData/091590/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	200700	40027730	4155	4155	4155	4155	118
3	20240715	200600	40027730	4155	4155	4155	4155	0
4	20240715	200500	40027730	4155	4155	4155	4155	0
5	20240715	200400	40027730	4155	4155	4155	4155	0
6	20240715	200300	40027730	4155	4155	4155	4155	0
7	20240715	200200	40027730	4155	4155	4155	4155	0
8	20240715	200100	40027730	4155	4155	4155	4155	0
9	20240715	200000	40027730	4155	4155	4155	4155	0
10	20240715	195900	40027730	4155	4155	4155	4155	0
11	20240715	195800	40027730	4155	4155	4155	4155	0
12	20240715	195700	40027730	4155	4155	4155	4155	0
13	20240715	195600	40027730	4155	4155	4155	4155	0
14	20240715	195500	40027730	4155	4155	4155	4155	0
15	20240715	195400	40027730	4155	4155	4155	4155	0
16	20240715	195300	40027730	4155	4155	4155	4155	0
17	20240715	195200	40027730	4155	4155	4155	4155	0
18	20240715	195100	40027730	4155	4155	4155	4155	0
19	20240715	195000	40027730	4155	4155	4155	4155	0
20	20240715	194900	40027730	4155	4155	4155	4155	0
21	20240715	194800	40027730	4155	4155	4155	4155	0
22	20240715	194700	40027730	4155	4155	4155	4155	0
23	20240715	194600	40027730	4155	4155	4155	4155	0
24	20240715	194500	40027730	4155	4155	4155	4155	0
25	20240715	194400	40027730	4155	4155	4155	4155	0
26	20240715	194300	40027730	4155	4155	4155	4155	0
27	20240715	194200	40027730	4155	4155	4155	4155	0
28	20240715	194100	40027730	4155	4155	4155	4155	0
29	20240715	194000	40027730	4155	4155	4155	4155	0
30	20240715	193900	40027730	4155	4155	4155	4155	0
31	20240715	193800	40027730	4155	4155	4155	4155	0
32	20240715	193700	40027730	4155	4155	4155	4155	118
33	20240715	193600	40027730	4155	4155	4155	4155	0
34	20240715	193500	40027730	4155	4155	4155	4155	0
35	20240715	193400	40027730	4155	4155	4155	4155	0
36	20240715	193300	40027730	4155	4155	4155	4155	0
37	20240715	193200	40027730	4155	4155	4155	4155	0
38	20240715	193100	40027730	4155	4155	4155	4155	0
39	20240715	193000	40027730	4155	4155	4155	4155	0
40	20240715	192900	40027730	4155	4155	4155	4155	0
41	20240715	192800	40027730	4155	4155	4155	4155	0
42	20240715	192700	40027730	4155	4155	4155	4155	0
43	20240715	192600	40027730	4155	4155	4155	4155	0
44	20240715	192500	40027730	4155	4155	4155	4155	0
45	20240715	192400	40027730	4155	4155	4155	4155	0
46	20240715	192300	40027730	4155	4155	4155	4155	0
47	20240715	192200	40027730	4155	4155	4155	4155	0
48	20240715	192100	40027730	4155	4155	4155	4155	0
49	20240715	192000	40027730	4155	4155	4155	4155	0
50	20240715	191900	40027730	4155	4155	4155	4155	0
51	20240715	191800	40027730	4155	4155	4155	4155	0
52	20240715	191700	40027730	4155	4155	4155	4155	0
53	20240715	191600	40027730	4155	4155	4155	4155	0
54	20240715	191500	40027730	4155	4155	4155	4155	0
55	20240715	191400	40027730	4155	4155	4155	4155	0
56	20240715	191300	40027730	4155	4155	4155	4155	0
57	20240715	191200	40027730	4155	4155	4155	4155	0
58	20240715	191100	40027730	4155	4155	4155	4155	0
59	20240715	191000	40027730	4155	4155	4155	4155	0
60	20240715	190900	40027730	4155	4155	4155	4155	0
61	20240715	190800	40027730	4155	4155	4155	4155	0
62	20240715	190700	40027730	4155	4155	4155	4155	118
63	20240715	190600	40027730	4155	4155	4155	4155	0
64	20240715	190500	40027730	4155	4155	4155	4155	0
65	20240715	190400	40027730	4155	4155	4155	4155	0
66	20240715	190300	40027730	4155	4155	4155	4155	0
67	20240715	190200	40027730	4155	4155	4155	4155	0
68	20240715	190100	40027730	4155	4155	4155	4155	0
69	20240715	190000	40027730	4155	4155	4155	4155	0
70	20240715	185900	40027730	4155	4155	4155	4155	0
71	20240715	185800	40027730	4155	4155	4155	4155	0
72	20240715	185700	40027730	4155	4155	4155	4155	0
73	20240715	185600	40027730	4155	4155	4155	4155	0
74	20240715	185500	40027730	4155	4155	4155	4155	0
75	20240715	185400	40027730	4155	4155	4155	4155	0
76	20240715	185300	40027730	4155	4155	4155	4155	0
77	20240715	185200	40027730	4155	4155	4155	4155	0
78	20240715	185100	40027730	4155	4155	4155	4155	0
79	20240715	185000	40027730	4155	4155	4155	4155	0
80	20240715	184900	40027730	4155	4155	4155	4155	0
81	20240715	184800	40027730	4155	4155	4155	4155	0
82	20240715	184700	40027730	4155	4155	4155	4155	0
83	20240715	184600	40027730	4155	4155	4155	4155	0
84	20240715	184500	40027730	4155	4155	4155	4155	0
85	20240715	184400	40027730	4155	4155	4155	4155	0
86	20240715	184300	40027730	4155	4155	4155	4155	0
87	20240715	184200	40027730	4155	4155	4155	4155	0
88	20240715	184100	40027730	4155	4155	4155	4155	0
89	20240715	184000	40027730	4155	4155	4155	4155	0
90	20240715	183900	40027730	4155	4155	4155	4155	0
91	20240715	183800	40027730	4155	4155	4155	4155	0
92	20240715	183700	40027730	4155	4155	4155	4155	118
93	20240715	183600	40027730	4155	4155	4155	4155	0
94	20240715	183500	40027730	4155	4155	4155	4155	0
95	20240715	183400	40027730	4155	4155	4155	4155	0
96	20240715	183300	40027730	4155	4155	4155	4155	0
97	20240715	183200	40027730	4155	4155	4155	4155	0
98	20240715	183100	40027730	4155	4155	4155	4155	0
99	20240715	183000	40027730	4155	4155	4155	4155	0
100	20240715	182900	40027730	4155	4155	4155	4155	0
101	20240715	182800	40027730	4155	4155	4155	4155	0
102	20240715	182700	40027730	4155	4155	4155	4155	0
103	20240715	182600	40027730	4155	4155	4155	4155	0
104	20240715	182500	40027730	4155	4155	4155	4155	0
105	20240715	182400	40027730	4155	4155	4155	4155	0
106	20240715	182300	40027730	4155	4155	4155	4155	0
107	20240715	182200	40027730	4155	4155	4155	4155	0
108	20240715	182100	40027730	4155	4155	4155	4155	0
109	20240715	182000	40027730	4155	4155	4155	4155	0
110	20240715	181900	40027730	4155	4155	4155	4155	0
111	20240715	181800	40027730	4155	4155	4155	4155	0
112	20240715	181700	40027730	4155	4155	4155	4155	0
113	20240715	181600	40027730	4155	4155	4155	4155	0
114	20240715	181500	40027730	4155	4155	4155	4155	0
115	20240715	181400	40027730	4155	4155	4155	4155	0
116	20240715	181300	40027730	4155	4155	4155	4155	0
117	20240715	181200	40027730	4155	4155	4155	4155	0
118	20240715	181100	40027730	4155	4155	4155	4155	0
119	20240715	181000	40027730	4155	4155	4155	4155	0
120	20240715	180900	40027730	4155	4155	4155	4155	0
121	20240715	180800	40027730	4155	4155	4155	4155	0
122	20240715	180700	40027730	4155	4155	4155	4155	118
123	20240715	180600	40027730	4155	4155	4155	4155	0
124	20240715	180500	40027730	4155	4155	4155	4155	0
125	20240715	180400	40027730	4155	4155	4155	4155	0
126	20240715	180300	40027730	4155	4155	4155	4155	0
127	20240715	180200	40027730	4155	4155	4155	4155	0
128	20240715	180100	40027730	4155	4155	4155	4155	0
129	20240715	180000	40027730	4155	4155	4155	4155	0
130	20240715	175900	40027730	4155	4155	4155	4155	0
131	20240715	175800	40027730	4155	4155	4155	4155	0
132	20240715	175700	40027730	4155	4155	4155	4155	0
133	20240715	175600	40027730	4155	4155	4155	4155	0
134	20240715	175500	40027730	4155	4155	4155	4155	0
135	20240715	175400	40027730	4155	4155	4155	4155	0
136	20240715	175300	40027730	4155	4155	4155	4155	0
137	20240715	175200	40027730	4155	4155	4155	4155	0
138	20240715	175100	40027730	4155	4155	4155	4155	0
139	20240715	175000	40027730	4155	4155	4155	4155	0
140	20240715	174900	40027730	4155	4155	4155	4155	0
141	20240715	174800	40027730	4155	4155	4155	4155	0
142	20240715	174700	40027730	4155	4155	4155	4155	0
143	20240715	174600	40027730	4155	4155	4155	4155	0
144	20240715	174500	40027730	4155	4155	4155	4155	0
145	20240715	174400	40027730	4155	4155	4155	4155	0
146	20240715	174300	40027730	4155	4155	4155	4155	0
147	20240715	174200	40027730	4155	4155	4155	4155	0
148	20240715	174100	40027730	4155	4155	4155	4155	0
149	20240715	174000	40027730	4155	4155	4155	4155	0
150	20240715	173900	40027730	4155	4155	4155	4155	0
151	20240715	173800	40027730	4155	4155	4155	4155	0
152	20240715	173700	40027730	4155	4155	4155	4155	118
153	20240715	173600	40027730	4155	4155	4155	4155	0
154	20240715	173500	40027730	4155	4155	4155	4155	0
155	20240715	173400	40027730	4155	4155	4155	4155	0
156	20240715	173300	40027730	4155	4155	4155	4155	0
157	20240715	173200	40027730	4155	4155	4155	4155	0
158	20240715	173100	40027730	4155	4155	4155	4155	0
159	20240715	173000	40027730	4155	4155	4155	4155	0
160	20240715	172900	40027730	4155	4155	4155	4155	0
161	20240715	172800	40027730	4155	4155	4155	4155	0
162	20240715	172700	40027730	4155	4155	4155	4155	0
163	20240715	172600	40027730	4155	4155	4155	4155	0
164	20240715	172500	40027730	4155	4155	4155	4155	0
165	20240715	172400	40027730	4155	4155	4155	4155	0
166	20240715	172300	40027730	4155	4155	4155	4155	0
167	20240715	172200	40027730	4155	4155	4155	4155	0
168	20240715	172100	40027730	4155	4155	4155	4155	0
169	20240715	172000	40027730	4155	4155	4155	4155	0
170	20240715	171900	40027730	4155	4155	4155	4155	0
171	20240715	171800	40027730	4155	4155	4155	4155	0
172	20240715	171700	40027730	4155	4155	4155	4155	0
173	20240715	171600	40027730	4155	4155	4155	4155	0
174	20240715	171500	40027730	4155	4155	4155	4155	0
175	20240715	171400	40027730	4155	4155	4155	4155	0
176	20240715	171300	40027730	4155	4155	4155	4155	0
177	20240715	171200	40027730	4155	4155	4155	4155	0
178	20240715	171100	40027730	4155	4155	4155	4155	0
179	20240715	171000	40027730	4155	4155	4155	4155	0
180	20240715	170900	40027730	4155	4155	4155	4155	0
181	20240715	170800	40027730	4155	4155	4155	4155	0
182	20240715	170700	40027730	4155	4155	4155	4155	118
183	20240715	170600	40027730	4155	4155	4155	4155	0
184	20240715	170500	40027730	4155	4155	4155	4155	0
185	20240715	170400	40027730	4155	4155	4155	4155	0
186	20240715	170300	40027730	4155	4155	4155	4155	0
187	20240715	170200	40027730	4155	4155	4155	4155	0
188	20240715	170100	40027730	4155	4155	4155	4155	0
189	20240715	170000	40027730	4155	4155	4155	4155	0
190	20240715	165900	40027730	4155	4155	4155	4155	0
191	20240715	165800	40027730	4155	4155	4155	4155	0
192	20240715	165700	40027730	4155	4155	4155	4155	0
193	20240715	165600	40027730	4155	4155	4155	4155	0
194	20240715	165500	40027730	4155	4155	4155	4155	0
195	20240715	165400	40027730	4155	4155	4155	4155	0
196	20240715	165300	40027730	4155	4155	4155	4155	0
197	20240715	165200	40027730	4155	4155	4155	4155	0
198	20240715	165100	40027730	4155	4155	4155	4155	0
199	20240715	165000	40027730	4155	4155	4155	4155	0
200	20240715	164900	40027730	4155	4155	4155	4155	0
201	20240715	164800	40027730	4155	4155	4155	4155	0
202	20240715	164700	40027730	4155	4155	4155	4155	0
203	20240715	164600	40027730	4155	4155	4155	4155	0
204	20240715	164500	40027730	4155	4155	4155	4155	0
205	20240715	164400	40027730	4155	4155	4155	4155	0
206	20240715	164300	40027730	4155	4155	4155	4155	0
207	20240715	164200	40027730	4155	4155	4155	4155	0
208	20240715	164100	40027730	4155	4155	4155	4155	0
209	20240715	164000	40027730	4155	4155	4155	4155	0
210	20240715	163900	40027730	4155	4155	4155	4155	0
211	20240715	163800	40027730	4155	4155	4155	4155	0
212	20240715	163700	40027730	4155	4155	4155	4155	118
213	20240715	163600	40027730	4155	4155	4155	4155	0
214	20240715	163500	40027730	4155	4155	4155	4155	0
215	20240715	163400	40027730	4155	4155	4155	4155	0
216	20240715	163300	40027730	4155	4155	4155	4155	0
217	20240715	163200	40027730	4155	4155	4155	4155	0
218	20240715	163100	40027730	4155	4155	4155	4155	0
219	20240715	163000	40027730	4155	4155	4155	4155	0
220	20240715	162900	40027730	4155	4155	4155	4155	0
221	20240715	162800	40027730	4155	4155	4155	4155	0
222	20240715	162700	40027730	4155	4155	4155	4155	0
223	20240715	162600	40027730	4155	4155	4155	4155	0
224	20240715	162500	40027730	4155	4155	4155	4155	0
225	20240715	162400	40027730	4155	4155	4155	4155	0
226	20240715	162300	40027730	4155	4155	4155	4155	0
227	20240715	162200	40027730	4155	4155	4155	4155	0
228	20240715	162100	40027730	4155	4155	4155	4155	0
229	20240715	162000	40027730	4155	4155	4155	4155	0
230	20240715	161900	40027730	4155	4155	4155	4155	0
231	20240715	161800	40027730	4155	4155	4155	4155	0
232	20240715	161700	40027730	4155	4155	4155	4155	0
233	20240715	161600	40027730	4155	4155	4155	4155	0
234	20240715	161500	40027730	4155	4155	4155	4155	0
235	20240715	161400	40027730	4155	4155	4155	4155	0
236	20240715	161300	40027730	4155	4155	4155	4155	0
237	20240715	161200	40027730	4155	4155	4155	4155	0
238	20240715	161100	40027730	4155	4155	4155	4155	0
239	20240715	161000	40027730	4155	4155	4155	4155	0
240	20240715	160900	40027730	4155	4155	4155	4155	0
241	20240715	160800	40027730	4155	4155	4155	4155	0
242	20240715	160700	40027730	4155	4155	4155	4155	118
243	20240715	160600	40027730	4155	4155	4155	4155	0
244	20240715	160500	40027730	4155	4155	4155	4155	0
245	20240715	160400	40027730	4155	4155	4155	4155	0
246	20240715	160300	40027730	4155	4155	4155	4155	0
247	20240715	160200	40027730	4155	4155	4155	4155	0
248	20240715	160100	40027730	4155	4155	4155	4155	0
249	20240715	160000	40027730	4155	4155	4155	4155	0
250	20240715	155900	40027730	4155	4155	4155	4155	0
251	20240715	155800	40027730	4155	4155	4155	4155	0
252	20240715	155700	40027730	4155	4155	4155	4155	0
253	20240715	155600	40027730	4155	4155	4155	4155	0
254	20240715	155500	40027730	4155	4155	4155	4155	0
255	20240715	155400	40027730	4155	4155	4155	4155	0
256	20240715	155300	40027730	4155	4155	4155	4155	0
257	20240715	155200	40027730	4155	4155	4155	4155	0
258	20240715	155100	40027730	4155	4155	4155	4155	0
259	20240715	155000	40027730	4155	4155	4155	4155	0
260	20240715	154900	40027730	4155	4155	4155	4155	0
261	20240715	154800	40027730	4155	4155	4155	4155	0
262	20240715	154700	40027730	4155	4155	4155	4155	0
263	20240715	154600	40027730	4155	4155	4155	4155	0
264	20240715	154500	40027730	4155	4155	4155	4155	0
265	20240715	154400	40027730	4155	4155	4155	4155	0
266	20240715	154300	40027730	4155	4155	4155	4155	0
267	20240715	154200	40027730	4155	4155	4155	4155	0
268	20240715	154100	40027730	4155	4155	4155	4155	0
269	20240715	154000	40027730	4155	4155	4155	4155	0
270	20240715	153900	40027730	4155	4155	4155	4155	0
271	20240715	153800	40027730	4155	4155	4155	4155	0
272	20240715	153700	40027730	4155	4155	4155	4155	118
273	20240715	153600	40027730	4155	4155	4155	4155	0
274	20240715	153500	40027730	4155	4155	4155	4155	0
275	20240715	153400	40027730	4155	4155	4155	4155	0
276	20240715	153300	40027730	4155	4155	4155	4155	0
277	20240715	153200	40027730	4155	4155	4155	4155	0
278	20240715	153100	40027730	4155	4155	4155	4155	0
279	20240715	153000	40027730	4155	4155	4155	4155	118
280	20240715	152900	39537440	4160	4160	4160	4160	0
281	20240715	152800	39537440	4160	4160	4160	4160	0
282	20240715	152700	39537440	4160	4160	4160	4160	0
283	20240715	152600	39537440	4160	4160	4160	4160	0
284	20240715	152500	39537440	4160	4160	4160	4160	0
285	20240715	152400	39537440	4160	4160	4160	4160	0
286	20240715	152300	39537440	4160	4160	4160	4160	0
287	20240715	152200	39537440	4160	4160	4160	4160	0
288	20240715	152100	39537440	4160	4160	4160	4160	0
289	20240715	152000	39537440	4160	4160	4160	4160	0
290	20240715	151900	39537440	4160	4165	4165	4160	487
291	20240715	151800	37510380	4165	4165	4165	4165	0
292	20240715	151700	37510380	4165	4165	4165	4165	0
293	20240715	151600	37510380	4165	4165	4165	4165	4
294	20240715	151500	37493720	4160	4165	4165	4160	20
295	20240715	151400	37410430	4170	4170	4170	4170	2
296	20240715	151300	37402090	4170	4170	4170	4170	0
297	20240715	151200	37402090	4170	4170	4170	4170	0
298	20240715	151100	37402090	4170	4170	4170	4170	2
299	20240715	151000	37393750	4170	4170	4170	4170	0
300	20240715	150900	37393750	4170	4170	4170	4170	0
301	20240715	150800	37393750	4170	4170	4170	4170	0
302	20240715	150700	37393750	4170	4170	4170	4170	0
303	20240715	150600	37393750	4170	4170	4170	4170	0
304	20240715	150500	37393750	4170	4170	4170	4170	0
305	20240715	150400	37393750	4170	4165	4170	4165	55
306	20240715	150300	37164650	4170	4170	4170	4170	0
307	20240715	150200	37164650	4170	4170	4170	4170	0
308	20240715	150100	37164650	4170	4170	4170	4170	0
309	20240715	150000	37164650	4170	4170	4170	4170	0
310	20240715	145900	37164650	4170	4170	4170	4170	0
311	20240715	145800	37164650	4170	4170	4170	4170	0
312	20240715	145700	37164650	4170	4170	4170	4170	0
313	20240715	145600	37164650	4170	4170	4170	4170	0
314	20240715	145500	37164650	4170	4170	4170	4170	0
315	20240715	145400	37164650	4170	4170	4170	4170	0
316	20240715	145300	37164650	4170	4170	4170	4170	0
317	20240715	145200	37164650	4170	4170	4170	4170	0
318	20240715	145100	37164650	4170	4170	4170	4170	0
319	20240715	145000	37164650	4170	4170	4170	4170	0
320	20240715	144900	37164650	4170	4170	4170	4170	0
321	20240715	144800	37164650	4170	4170	4170	4170	0
322	20240715	144700	37164650	4170	4170	4170	4170	28
323	20240715	144600	37047890	4170	4170	4170	4170	5
324	20240715	144500	37027040	4170	4170	4170	4170	0
325	20240715	144400	37027040	4170	4160	4170	4160	12
326	20240715	144300	36977100	4170	4170	4170	4170	0
327	20240715	144200	36977100	4170	4170	4170	4170	0
328	20240715	144100	36977100	4170	4170	4170	4165	13
329	20240715	144000	36922945	4175	4175	4175	4175	0
330	20240715	143900	36922945	4175	4175	4175	4175	0
331	20240715	143800	36922945	4175	4175	4175	4175	0
332	20240715	143700	36922945	4175	4175	4175	4175	0
333	20240715	143600	36922945	4175	4175	4175	4175	0
334	20240715	143500	36922945	4175	4175	4175	4175	0
335	20240715	143400	36922945	4175	4175	4175	4175	0
336	20240715	143300	36922945	4175	4175	4175	4175	0
337	20240715	143200	36922945	4175	4175	4175	4175	0
338	20240715	143100	36922945	4175	4175	4175	4175	0
339	20240715	143000	36922945	4175	4175	4175	4175	0
340	20240715	142900	36922945	4175	4175	4175	4175	0
341	20240715	142800	36922945	4175	4175	4175	4175	0
342	20240715	142700	36922945	4175	4175	4175	4175	0
343	20240715	142600	36922945	4175	4175	4175	4175	0
344	20240715	142500	36922945	4175	4175	4175	4175	1
345	20240715	142400	36918770	4155	4155	4155	4155	0
346	20240715	142300	36918770	4155	4155	4155	4155	0
347	20240715	142200	36918770	4155	4155	4155	4155	0
348	20240715	142100	36918770	4155	4155	4155	4155	0
349	20240715	142000	36918770	4155	4155	4155	4155	0
350	20240715	141900	36918770	4155	4155	4155	4155	0
351	20240715	141800	36918770	4155	4155	4155	4155	0
352	20240715	141700	36918770	4155	4155	4155	4155	0
353	20240715	141600	36918770	4155	4155	4155	4155	0
354	20240715	141500	36918770	4155	4155	4155	4155	0
355	20240715	141400	36918770	4155	4155	4155	4155	81
356	20240715	141300	36582215	4160	4160	4160	4160	0
357	20240715	141200	36582215	4160	4160	4160	4160	0
358	20240715	141100	36582215	4160	4160	4160	4160	0
359	20240715	141000	36582215	4160	4160	4160	4160	0
360	20240715	140900	36582215	4160	4165	4165	4160	75
361	20240715	140800	36270170	4170	4180	4180	4170	62
362	20240715	140700	36011620	4180	4180	4180	4180	1
363	20240715	140600	36007440	4170	4170	4170	4170	5
364	20240715	140500	35986590	4180	4180	4180	4180	0
365	20240715	140400	35986590	4180	4180	4180	4180	0
366	20240715	140300	35986590	4180	4180	4180	4180	0
367	20240715	140200	35986590	4180	4180	4180	4180	0
368	20240715	140100	35986590	4180	4180	4180	4180	0
369	20240715	140000	35986590	4180	4180	4180	4180	2
370	20240715	135900	35978230	4180	4180	4180	4180	0
371	20240715	135800	35978230	4180	4180	4180	4180	0
372	20240715	135700	35978230	4180	4180	4180	4180	0
373	20240715	135600	35978230	4180	4180	4180	4180	0
374	20240715	135500	35978230	4180	4180	4180	4180	0
375	20240715	135400	35978230	4180	4180	4180	4180	0
376	20240715	135300	35978230	4180	4180	4180	4180	0
377	20240715	135200	35978230	4180	4180	4180	4180	0
378	20240715	135100	35978230	4180	4175	4180	4170	64
379	20240715	135000	35711160	4180	4180	4180	4180	0
380	20240715	134900	35711160	4180	4180	4180	4180	1
381	20240715	134800	35706980	4180	4180	4180	4180	0
382	20240715	134700	35706980	4180	4180	4180	4180	0
383	20240715	134600	35706980	4180	4180	4180	4180	0
384	20240715	134500	35706980	4180	4180	4180	4180	1
385	20240715	134400	35702800	4180	4180	4180	4180	0
386	20240715	134300	35702800	4180	4180	4180	4180	0
387	20240715	134200	35702800	4180	4180	4180	4180	0
388	20240715	134100	35702800	4180	4180	4180	4180	2
389	20240715	134000	35694440	4180	4180	4180	4180	0
390	20240715	133900	35694440	4180	4180	4180	4180	0
391	20240715	133800	35694440	4180	4180	4180	4180	0
392	20240715	133700	35694440	4180	4180	4180	4180	0
393	20240715	133600	35694440	4180	4180	4180	4180	0
394	20240715	133500	35694440	4180	4180	4180	4180	0
395	20240715	133400	35694440	4180	4180	4180	4180	0
396	20240715	133300	35694440	4180	4180	4180	4180	0
397	20240715	133200	35694440	4180	4180	4180	4180	0
398	20240715	133100	35694440	4180	4180	4180	4180	0
399	20240715	133000	35694440	4180	4180	4180	4180	0
400	20240715	132900	35694440	4180	4180	4180	4180	0
401	20240715	132800	35694440	4180	4180	4180	4180	0
402	20240715	132700	35694440	4180	4180	4180	4180	0
403	20240715	132600	35694440	4180	4180	4180	4180	0
404	20240715	132500	35694440	4180	4180	4180	4180	0
405	20240715	132400	35694440	4180	4180	4180	4175	4
406	20240715	132300	35677730	4175	4175	4175	4175	0
407	20240715	132200	35677730	4175	4175	4175	4175	0
408	20240715	132100	35677730	4175	4175	4175	4175	9
409	20240715	132000	35640155	4175	4175	4175	4175	0
410	20240715	131900	35640155	4175	4175	4175	4175	0
411	20240715	131800	35640155	4175	4175	4175	4175	0
412	20240715	131700	35640155	4175	4175	4175	4175	0
413	20240715	131600	35640155	4175	4175	4175	4175	0
414	20240715	131500	35640155	4175	4175	4175	4175	0
415	20240715	131400	35640155	4175	4175	4175	4175	0
416	20240715	131300	35640155	4175	4175	4175	4175	0
417	20240715	131200	35640155	4175	4175	4175	4175	7
418	20240715	131100	35610930	4180	4180	4180	4180	0
419	20240715	131000	35610930	4180	4180	4180	4180	0
420	20240715	130900	35610930	4180	4180	4180	4180	0
421	20240715	130800	35610930	4180	4180	4180	4180	24
422	20240715	130700	35510610	4180	4180	4180	4180	2
423	20240715	130600	35502250	4180	4180	4180	4180	0
424	20240715	130500	35502250	4180	4180	4180	4180	2
425	20240715	130400	35493890	4180	4180	4180	4180	2
426	20240715	130300	35485530	4180	4180	4180	4180	0
427	20240715	130200	35485530	4180	4180	4180	4180	657
428	20240715	130100	32739270	4180	4180	4180	4180	0
429	20240715	130000	32739270	4180	4180	4180	4180	0
430	20240715	125900	32739270	4180	4180	4180	4180	0
431	20240715	125800	32739270	4180	4180	4180	4180	0
432	20240715	125700	32739270	4180	4180	4180	4180	0
433	20240715	125600	32739270	4180	4180	4180	4180	0
434	20240715	125500	32739270	4180	4180	4180	4180	0
435	20240715	125400	32739270	4180	4180	4180	4180	0
436	20240715	125300	32739270	4180	4180	4180	4180	0
437	20240715	125200	32739270	4180	4180	4180	4180	0
438	20240715	125100	32739270	4180	4180	4180	4180	0
439	20240715	125000	32739270	4180	4180	4180	4180	0
440	20240715	124900	32739270	4180	4180	4180	4180	0
441	20240715	124800	32739270	4180	4180	4180	4180	0
442	20240715	124700	32739270	4180	4180	4180	4180	0
443	20240715	124600	32739270	4180	4180	4180	4180	0
444	20240715	124500	32739270	4180	4180	4180	4180	0
445	20240715	124400	32739270	4180	4180	4180	4180	0
446	20240715	124300	32739270	4180	4180	4180	4180	1
447	20240715	124200	32735090	4185	4185	4185	4185	0
448	20240715	124100	32735090	4185	4185	4185	4185	0
449	20240715	124000	32735090	4185	4185	4185	4185	0
450	20240715	123900	32735090	4185	4185	4185	4185	0
451	20240715	123800	32735090	4185	4185	4185	4185	0
452	20240715	123700	32735090	4185	4185	4185	4185	0
453	20240715	123600	32735090	4185	4185	4185	4185	0
454	20240715	123500	32735090	4185	4185	4185	4185	0
455	20240715	123400	32735090	4185	4185	4185	4185	0
456	20240715	123300	32735090	4185	4185	4185	4185	0
457	20240715	123200	32735090	4185	4180	4185	4180	84
458	20240715	123100	32383850	4185	4180	4185	4180	2
459	20240715	123000	32375485	4120	4120	4120	4120	0
460	20240715	122900	32375485	4120	4175	4175	4120	742
461	20240715	122800	29310560	4175	4175	4175	4175	30
462	20240715	122700	29185310	4185	4175	4185	4175	110
463	20240715	122600	28725510	4180	4180	4180	4180	0
464	20240715	122500	28725510	4180	4180	4180	4180	0
465	20240715	122400	28725510	4180	4180	4180	4180	0
466	20240715	122300	28725510	4180	4180	4180	4180	0
467	20240715	122200	28725510	4180	4180	4180	4180	0
468	20240715	122100	28725510	4180	4180	4180	4180	0
469	20240715	122000	28725510	4180	4180	4180	4180	10
470	20240715	121900	28683710	4185	4185	4185	4185	1
471	20240715	121800	28679525	4185	4185	4185	4185	6
472	20240715	121700	28654415	4185	4185	4185	4185	1
473	20240715	121600	28650230	4185	4185	4185	4185	0
474	20240715	121500	28650230	4185	4185	4185	4185	1
475	20240715	121400	28646045	4185	4185	4185	4185	0
476	20240715	121300	28646045	4185	4185	4185	4185	0
477	20240715	121200	28646045	4185	4185	4185	4185	81
478	20240715	121100	28307060	4185	4185	4185	4185	0
479	20240715	121000	28307060	4185	4185	4185	4185	0
480	20240715	120900	28307060	4185	4185	4185	4185	1
481	20240715	120800	28302875	4185	4185	4185	4185	0
482	20240715	120700	28302875	4185	4185	4185	4185	1
483	20240715	120600	28298690	4185	4185	4185	4185	0
484	20240715	120500	28298690	4185	4185	4185	4185	1
485	20240715	120400	28294505	4185	4185	4185	4185	0
486	20240715	120300	28294505	4185	4185	4185	4185	3
487	20240715	120200	28281950	4185	4185	4185	4185	0
488	20240715	120100	28281950	4185	4185	4185	4185	0
489	20240715	120000	28281950	4185	4185	4185	4185	0
490	20240715	115900	28281950	4185	4185	4185	4185	0
491	20240715	115800	28281950	4185	4185	4185	4185	0
492	20240715	115700	28281950	4185	4185	4185	4185	0
493	20240715	115600	28281950	4185	4185	4185	4185	0
494	20240715	115500	28281950	4185	4185	4185	4185	0
495	20240715	115400	28281950	4185	4185	4185	4185	0
496	20240715	115300	28281950	4185	4185	4185	4185	0
497	20240715	115200	28281950	4185	4185	4185	4185	0
498	20240715	115100	28281950	4185	4185	4185	4185	0
499	20240715	115000	28281950	4185	4185	4185	4185	0
500	20240715	114900	28281950	4185	4185	4185	4185	1
501	20240715	114800	28277765	4170	4170	4170	4170	0
502	20240715	114700	28277765	4170	4170	4170	4170	0
503	20240715	114600	28277765	4170	4180	4180	4170	85
504	20240715	114500	27922870	4185	4185	4185	4185	0
505	20240715	114400	27922870	4185	4185	4185	4185	0
506	20240715	114300	27922870	4185	4185	4185	4185	0
507	20240715	114200	27922870	4185	4185	4185	4180	112
508	20240715	114100	27454650	4185	4185	4185	4185	0
509	20240715	114000	27454650	4185	4185	4185	4185	2
510	20240715	113900	27446280	4185	4185	4185	4185	0
511	20240715	113800	27446280	4185	4185	4185	4185	2
512	20240715	113700	27437910	4185	4185	4185	4185	0
513	20240715	113600	27437910	4185	4185	4185	4185	0
514	20240715	113500	27437910	4185	4185	4185	4185	0
515	20240715	113400	27437910	4185	4185	4185	4185	2
516	20240715	113300	27429540	4185	4185	4185	4185	0
517	20240715	113200	27429540	4185	4185	4185	4185	0
518	20240715	113100	27429540	4185	4185	4185	4185	10
519	20240715	113000	27387690	4185	4185	4185	4185	2
520	20240715	112900	27379320	4185	4185	4185	4185	0
521	20240715	112800	27379320	4185	4185	4185	4185	0
522	20240715	112700	27379320	4185	4185	4185	4185	0
523	20240715	112600	27379320	4185	4185	4185	4185	2
524	20240715	112500	27370950	4180	4180	4180	4180	10
525	20240715	112400	27329150	4185	4185	4185	4185	0
526	20240715	112300	27329150	4185	4185	4185	4185	4
527	20240715	112200	27312410	4185	4185	4185	4185	0
528	20240715	112100	27312410	4185	4185	4185	4185	0
529	20240715	112000	27312410	4185	4185	4185	4185	0
530	20240715	111900	27312410	4185	4185	4185	4185	2
531	20240715	111800	27304040	4185	4185	4185	4185	0
532	20240715	111700	27304040	4185	4185	4185	4185	0
533	20240715	111600	27304040	4185	4185	4185	4185	2
534	20240715	111500	27295670	4185	4185	4185	4185	0
535	20240715	111400	27295670	4185	4185	4185	4185	0
536	20240715	111300	27295670	4185	4185	4185	4185	0
537	20240715	111200	27295670	4185	4185	4185	4185	2
538	20240715	111100	27287300	4185	4185	4185	4185	0
539	20240715	111000	27287300	4185	4185	4185	4185	0
540	20240715	110900	27287300	4185	4185	4185	4185	2
541	20240715	110800	27278930	4185	4185	4185	4185	0
542	20240715	110700	27278930	4185	4185	4185	4185	0
543	20240715	110600	27278930	4185	4185	4185	4185	2
544	20240715	110500	27270560	4180	4180	4180	4180	1
545	20240715	110400	27266380	4185	4185	4185	4185	0
546	20240715	110300	27266380	4185	4185	4185	4185	0
547	20240715	110200	27266380	4185	4185	4185	4185	3
548	20240715	110100	27253825	4185	4185	4185	4185	4
549	20240715	110000	27237085	4185	4185	4185	4185	54
550	20240715	105900	27011095	4185	4185	4185	4185	6
551	20240715	105800	26985985	4185	4185	4185	4185	4
552	20240715	105700	26969245	4185	4185	4185	4185	4
553	20240715	105600	26952505	4185	4185	4185	4185	11
554	20240715	105500	26906470	4185	4185	4185	4185	7
555	20240715	105400	26877175	4185	4185	4185	4185	7
556	20240715	105300	26847880	4185	4185	4185	4185	2
557	20240715	105200	26839510	4185	4185	4185	4185	8
558	20240715	105100	26806030	4185	4185	4185	4185	0
559	20240715	105000	26806030	4185	4185	4185	4185	8
560	20240715	104900	26772550	4185	4185	4185	4185	107
561	20240715	104800	26324755	4185	4185	4185	4185	0
562	20240715	104700	26324755	4185	4185	4185	4185	5
563	20240715	104600	26303830	4185	4185	4185	4185	4
564	20240715	104500	26287090	4185	4185	4185	4180	59
565	20240715	104400	26040435	4185	4180	4185	4180	6
566	20240715	104300	26015335	4185	4185	4185	4185	4
567	20240715	104200	25998595	4185	4185	4185	4185	2
568	20240715	104100	25990225	4185	4185	4185	4185	50
569	20240715	104000	25780975	4185	4185	4185	4185	0
570	20240715	103900	25780975	4185	4185	4185	4185	0
571	20240715	103800	25780975	4185	4185	4185	4185	0
572	20240715	103700	25780975	4185	4185	4185	4185	10
573	20240715	103600	25739125	4180	4185	4185	4180	441
574	20240715	103500	23895465	4185	4185	4185	4185	3
575	20240715	103400	23882910	4185	4185	4185	4185	8
576	20240715	103300	23849430	4185	4185	4185	4185	300
577	20240715	103200	22593930	4185	4185	4185	4185	5
578	20240715	103100	22573005	4185	4185	4185	4185	3
579	20240715	103000	22560450	4185	4185	4185	4185	5
580	20240715	102900	22539525	4185	4180	4185	4180	641
581	20240715	102800	19859480	4180	4180	4180	4180	3
582	20240715	102700	19846940	4180	4180	4180	4180	2
583	20240715	102600	19838580	4180	4180	4180	4180	0
584	20240715	102500	19838580	4180	4180	4180	4180	0
585	20240715	102400	19838580	4180	4180	4180	4180	2
586	20240715	102300	19830220	4185	4185	4185	4185	4
587	20240715	102200	19813480	4185	4185	4185	4185	4
588	20240715	102100	19796740	4170	4160	4170	4160	664
589	20240715	102000	17033570	4160	4160	4160	4160	0
590	20240715	101900	17033570	4160	4160	4160	4160	2
591	20240715	101800	17025250	4160	4160	4160	4160	0
592	20240715	101700	17025250	4160	4160	4160	4160	2
593	20240715	101600	17016930	4160	4160	4160	4160	0
594	20240715	101500	17016930	4160	4160	4160	4160	0
595	20240715	101400	17016930	4160	4160	4160	4160	2
596	20240715	101300	17008610	4160	4160	4160	4160	0
597	20240715	101200	17008610	4160	4160	4160	4160	2
598	20240715	101100	17000290	4160	4160	4160	4160	0
599	20240715	101000	17000290	4160	4160	4160	4160	1
600	20240715	100900	16996130	4160	4160	4160	4160	2
601	20240715	100800	16987810	4160	4160	4160	4160	4
602	20240715	100700	16971170	4160	4160	4160	4160	6
603	20240715	100600	16946210	4160	4160	4160	4160	5
604	20240715	100500	16925410	4160	4160	4160	4160	8
605	20240715	100400	16892130	4160	4160	4160	4160	6
606	20240715	100300	16867170	4160	4160	4160	4160	4
607	20240715	100200	16850530	4160	4160	4160	4160	4
608	20240715	100100	16833890	4160	4160	4160	4160	13
609	20240715	100000	16779810	4160	4160	4160	4160	20
610	20240715	095900	16696610	4160	4160	4160	4160	7
611	20240715	095800	16667490	4160	4160	4160	4160	5
612	20240715	095700	16646690	4160	4160	4160	4160	32
613	20240715	095600	16513570	4160	4160	4160	4160	1
614	20240715	095500	16509410	4150	4150	4150	4150	0
615	20240715	095400	16509410	4150	4150	4150	4150	0
616	20240715	095300	16509410	4150	4150	4150	4150	0
617	20240715	095200	16509410	4150	4150	4150	4150	0
618	20240715	095100	16509410	4150	4150	4150	4150	0
619	20240715	095000	16509410	4150	4160	4160	4150	46
620	20240715	094900	16318300	4160	4160	4160	4160	8
621	20240715	094800	16285020	4160	4160	4160	4160	7
622	20240715	094700	16255900	4160	4160	4160	4160	12
623	20240715	094600	16205980	4160	4160	4160	4160	13
624	20240715	094500	16151900	4160	4160	4160	4160	19
625	20240715	094400	16072860	4160	4160	4160	4160	759
626	20240715	094300	12915420	4160	4160	4160	4160	210
627	20240715	094200	12041820	4160	4160	4160	4160	2
628	20240715	094100	12033500	4160	4160	4160	4160	1
629	20240715	094000	12029340	4145	4145	4145	4145	0
630	20240715	093900	12029340	4145	4145	4145	4145	262
631	20240715	093800	10943350	4145	4145	4145	4145	0
632	20240715	093700	10943350	4145	4145	4145	4145	15
633	20240715	093600	10881175	4145	4145	4145	4145	0
634	20240715	093500	10881175	4145	4145	4145	4145	14
635	20240715	093400	10823145	4145	4145	4145	4145	16
636	20240715	093300	10756825	4145	4145	4145	4145	118
637	20240715	093200	10267715	4145	4140	4145	4140	607
638	20240715	093100	7753500	4140	4140	4140	4140	0
639	20240715	093000	7753500	4140	4140	4140	4140	0
640	20240715	092900	7753500	4140	4140	4140	4140	0
641	20240715	092800	7753500	4140	4140	4140	4140	0
642	20240715	092700	7753500	4140	4140	4140	4140	0
643	20240715	092600	7753500	4140	4140	4140	4140	0
644	20240715	092500	7753500	4140	4140	4140	4140	0
645	20240715	092400	7753500	4140	4140	4140	4140	0
646	20240715	092300	7753500	4140	4140	4140	4140	0
647	20240715	092200	7753500	4140	4140	4140	4140	0
648	20240715	092100	7753500	4140	4140	4140	4140	8
649	20240715	092000	7720380	4145	4145	4145	4145	0
650	20240715	091900	7720380	4145	4145	4145	4145	0
651	20240715	091800	7720380	4145	4145	4145	4145	0
652	20240715	091700	7720380	4145	4145	4145	4145	0
653	20240715	091600	7720380	4145	4145	4145	4145	770
654	20240715	091500	4528730	4145	4145	4145	4145	0
655	20240715	091400	4528730	4145	4145	4145	4145	0
656	20240715	091300	4528730	4145	4145	4145	4145	0
657	20240715	091200	4528730	4145	4145	4145	4145	0
658	20240715	091100	4528730	4145	4145	4145	4145	0
659	20240715	091000	4528730	4145	4145	4145	4145	0
660	20240715	090900	4528730	4145	4145	4145	4145	2
661	20240715	090800	4520440	4100	4100	4100	4100	0
662	20240715	090700	4520440	4100	4140	4140	4100	1000
663	20240715	090600	415750	4145	4145	4145	4145	8
664	20240715	090500	382590	4145	4150	4150	4145	8
665	20240715	090400	349405	4155	4155	4155	4155	7
666	20240715	090300	320320	4160	4160	4160	4160	0
667	20240715	090200	320320	4160	4160	4160	4160	1
668	20240715	090100	316160	4160	4160	4160	4160	60
669	20240715	090000	66560	4160	4160	4160	4160	16