KissMeData/100590/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	201400	47373340	4165	4165	4165	4165	267
3	20240715	201300	47373340	4165	4165	4165	4165	0
4	20240715	201200	47373340	4165	4165	4165	4165	0
5	20240715	201100	47373340	4165	4165	4165	4165	0
6	20240715	201000	47373340	4165	4165	4165	4165	0
7	20240715	200900	47373340	4165	4165	4165	4165	0
8	20240715	200800	47373340	4165	4165	4165	4165	0
9	20240715	200700	47373340	4165	4165	4165	4165	0
10	20240715	200600	47373340	4165	4165	4165	4165	0
11	20240715	200500	47373340	4165	4165	4165	4165	0
12	20240715	200400	47373340	4165	4165	4165	4165	0
13	20240715	200300	47373340	4165	4165	4165	4165	0
14	20240715	200200	47373340	4165	4165	4165	4165	0
15	20240715	200100	47373340	4165	4165	4165	4165	0
16	20240715	200000	47373340	4165	4165	4165	4165	0
17	20240715	195900	47373340	4165	4165	4165	4165	0
18	20240715	195800	47373340	4165	4165	4165	4165	0
19	20240715	195700	47373340	4165	4165	4165	4165	0
20	20240715	195600	47373340	4165	4165	4165	4165	0
21	20240715	195500	47373340	4165	4165	4165	4165	0
22	20240715	195400	47373340	4165	4165	4165	4165	0
23	20240715	195300	47373340	4165	4165	4165	4165	0
24	20240715	195200	47373340	4165	4165	4165	4165	0
25	20240715	195100	47373340	4165	4165	4165	4165	0
26	20240715	195000	47373340	4165	4165	4165	4165	0
27	20240715	194900	47373340	4165	4165	4165	4165	0
28	20240715	194800	47373340	4165	4165	4165	4165	0
29	20240715	194700	47373340	4165	4165	4165	4165	0
30	20240715	194600	47373340	4165	4165	4165	4165	0
31	20240715	194500	47373340	4165	4165	4165	4165	0
32	20240715	194400	47373340	4165	4165	4165	4165	267
33	20240715	194300	47373340	4165	4165	4165	4165	0
34	20240715	194200	47373340	4165	4165	4165	4165	0
35	20240715	194100	47373340	4165	4165	4165	4165	0
36	20240715	194000	47373340	4165	4165	4165	4165	0
37	20240715	193900	47373340	4165	4165	4165	4165	0
38	20240715	193800	47373340	4165	4165	4165	4165	0
39	20240715	193700	47373340	4165	4165	4165	4165	0
40	20240715	193600	47373340	4165	4165	4165	4165	0
41	20240715	193500	47373340	4165	4165	4165	4165	0
42	20240715	193400	47373340	4165	4165	4165	4165	0
43	20240715	193300	47373340	4165	4165	4165	4165	0
44	20240715	193200	47373340	4165	4165	4165	4165	0
45	20240715	193100	47373340	4165	4165	4165	4165	0
46	20240715	193000	47373340	4165	4165	4165	4165	0
47	20240715	192900	47373340	4165	4165	4165	4165	0
48	20240715	192800	47373340	4165	4165	4165	4165	0
49	20240715	192700	47373340	4165	4165	4165	4165	0
50	20240715	192600	47373340	4165	4165	4165	4165	0
51	20240715	192500	47373340	4165	4165	4165	4165	0
52	20240715	192400	47373340	4165	4165	4165	4165	0
53	20240715	192300	47373340	4165	4165	4165	4165	0
54	20240715	192200	47373340	4165	4165	4165	4165	0
55	20240715	192100	47373340	4165	4165	4165	4165	0
56	20240715	192000	47373340	4165	4165	4165	4165	0
57	20240715	191900	47373340	4165	4165	4165	4165	0
58	20240715	191800	47373340	4165	4165	4165	4165	0
59	20240715	191700	47373340	4165	4165	4165	4165	0
60	20240715	191600	47373340	4165	4165	4165	4165	0
61	20240715	191500	47373340	4165	4165	4165	4165	0
62	20240715	191400	47373340	4165	4165	4165	4165	267
63	20240715	191300	47373340	4165	4165	4165	4165	0
64	20240715	191200	47373340	4165	4165	4165	4165	0
65	20240715	191100	47373340	4165	4165	4165	4165	0
66	20240715	191000	47373340	4165	4165	4165	4165	0
67	20240715	190900	47373340	4165	4165	4165	4165	0
68	20240715	190800	47373340	4165	4165	4165	4165	0
69	20240715	190700	47373340	4165	4165	4165	4165	0
70	20240715	190600	47373340	4165	4165	4165	4165	0
71	20240715	190500	47373340	4165	4165	4165	4165	0
72	20240715	190400	47373340	4165	4165	4165	4165	0
73	20240715	190300	47373340	4165	4165	4165	4165	0
74	20240715	190200	47373340	4165	4165	4165	4165	0
75	20240715	190100	47373340	4165	4165	4165	4165	0
76	20240715	190000	47373340	4165	4165	4165	4165	0
77	20240715	185900	47373340	4165	4165	4165	4165	0
78	20240715	185800	47373340	4165	4165	4165	4165	0
79	20240715	185700	47373340	4165	4165	4165	4165	0
80	20240715	185600	47373340	4165	4165	4165	4165	0
81	20240715	185500	47373340	4165	4165	4165	4165	0
82	20240715	185400	47373340	4165	4165	4165	4165	0
83	20240715	185300	47373340	4165	4165	4165	4165	0
84	20240715	185200	47373340	4165	4165	4165	4165	0
85	20240715	185100	47373340	4165	4165	4165	4165	0
86	20240715	185000	47373340	4165	4165	4165	4165	0
87	20240715	184900	47373340	4165	4165	4165	4165	0
88	20240715	184800	47373340	4165	4165	4165	4165	0
89	20240715	184700	47373340	4165	4165	4165	4165	0
90	20240715	184600	47373340	4165	4165	4165	4165	0
91	20240715	184500	47373340	4165	4165	4165	4165	0
92	20240715	184400	47373340	4165	4165	4165	4165	267
93	20240715	184300	47373340	4165	4165	4165	4165	0
94	20240715	184200	47373340	4165	4165	4165	4165	0
95	20240715	184100	47373340	4165	4165	4165	4165	0
96	20240715	184000	47373340	4165	4165	4165	4165	0
97	20240715	183900	47373340	4165	4165	4165	4165	0
98	20240715	183800	47373340	4165	4165	4165	4165	0
99	20240715	183700	47373340	4165	4165	4165	4165	0
100	20240715	183600	47373340	4165	4165	4165	4165	0
101	20240715	183500	47373340	4165	4165	4165	4165	0
102	20240715	183400	47373340	4165	4165	4165	4165	0
103	20240715	183300	47373340	4165	4165	4165	4165	0
104	20240715	183200	47373340	4165	4165	4165	4165	0
105	20240715	183100	47373340	4165	4165	4165	4165	0
106	20240715	183000	47373340	4165	4165	4165	4165	0
107	20240715	182900	47373340	4165	4165	4165	4165	0
108	20240715	182800	47373340	4165	4165	4165	4165	0
109	20240715	182700	47373340	4165	4165	4165	4165	0
110	20240715	182600	47373340	4165	4165	4165	4165	0
111	20240715	182500	47373340	4165	4165	4165	4165	0
112	20240715	182400	47373340	4165	4165	4165	4165	0
113	20240715	182300	47373340	4165	4165	4165	4165	0
114	20240715	182200	47373340	4165	4165	4165	4165	0
115	20240715	182100	47373340	4165	4165	4165	4165	0
116	20240715	182000	47373340	4165	4165	4165	4165	0
117	20240715	181900	47373340	4165	4165	4165	4165	0
118	20240715	181800	47373340	4165	4165	4165	4165	0
119	20240715	181700	47373340	4165	4165	4165	4165	0
120	20240715	181600	47373340	4165	4165	4165	4165	0
121	20240715	181500	47373340	4165	4165	4165	4165	0
122	20240715	181400	47373340	4165	4165	4165	4165	267
123	20240715	181300	47373340	4165	4165	4165	4165	0
124	20240715	181200	47373340	4165	4165	4165	4165	0
125	20240715	181100	47373340	4165	4165	4165	4165	0
126	20240715	181000	47373340	4165	4165	4165	4165	0
127	20240715	180900	47373340	4165	4165	4165	4165	0
128	20240715	180800	47373340	4165	4165	4165	4165	0
129	20240715	180700	47373340	4165	4165	4165	4165	0
130	20240715	180600	47373340	4165	4165	4165	4165	0
131	20240715	180500	47373340	4165	4165	4165	4165	0
132	20240715	180400	47373340	4165	4165	4165	4165	0
133	20240715	180300	47373340	4165	4165	4165	4165	0
134	20240715	180200	47373340	4165	4165	4165	4165	0
135	20240715	180100	47373340	4165	4165	4165	4165	0
136	20240715	180000	47373340	4165	4165	4165	4165	0
137	20240715	175900	47373340	4165	4165	4165	4165	0
138	20240715	175800	47373340	4165	4165	4165	4165	0
139	20240715	175700	47373340	4165	4165	4165	4165	0
140	20240715	175600	47373340	4165	4165	4165	4165	0
141	20240715	175500	47373340	4165	4165	4165	4165	0
142	20240715	175400	47373340	4165	4165	4165	4165	0
143	20240715	175300	47373340	4165	4165	4165	4165	0
144	20240715	175200	47373340	4165	4165	4165	4165	0
145	20240715	175100	47373340	4165	4165	4165	4165	0
146	20240715	175000	47373340	4165	4165	4165	4165	0
147	20240715	174900	47373340	4165	4165	4165	4165	0
148	20240715	174800	47373340	4165	4165	4165	4165	0
149	20240715	174700	47373340	4165	4165	4165	4165	0
150	20240715	174600	47373340	4165	4165	4165	4165	0
151	20240715	174500	47373340	4165	4165	4165	4165	0
152	20240715	174400	47373340	4165	4165	4165	4165	267
153	20240715	174300	47373340	4165	4165	4165	4165	0
154	20240715	174200	47373340	4165	4165	4165	4165	0
155	20240715	174100	47373340	4165	4165	4165	4165	0
156	20240715	174000	47373340	4165	4165	4165	4165	0
157	20240715	173900	47373340	4165	4165	4165	4165	0
158	20240715	173800	47373340	4165	4165	4165	4165	0
159	20240715	173700	47373340	4165	4165	4165	4165	0
160	20240715	173600	47373340	4165	4165	4165	4165	0
161	20240715	173500	47373340	4165	4165	4165	4165	0
162	20240715	173400	47373340	4165	4165	4165	4165	0
163	20240715	173300	47373340	4165	4165	4165	4165	0
164	20240715	173200	47373340	4165	4165	4165	4165	0
165	20240715	173100	47373340	4165	4165	4165	4165	0
166	20240715	173000	47373340	4165	4165	4165	4165	0
167	20240715	172900	47373340	4165	4165	4165	4165	0
168	20240715	172800	47373340	4165	4165	4165	4165	0
169	20240715	172700	47373340	4165	4165	4165	4165	0
170	20240715	172600	47373340	4165	4165	4165	4165	0
171	20240715	172500	47373340	4165	4165	4165	4165	0
172	20240715	172400	47373340	4165	4165	4165	4165	0
173	20240715	172300	47373340	4165	4165	4165	4165	0
174	20240715	172200	47373340	4165	4165	4165	4165	0
175	20240715	172100	47373340	4165	4165	4165	4165	0
176	20240715	172000	47373340	4165	4165	4165	4165	0
177	20240715	171900	47373340	4165	4165	4165	4165	0
178	20240715	171800	47373340	4165	4165	4165	4165	0
179	20240715	171700	47373340	4165	4165	4165	4165	0
180	20240715	171600	47373340	4165	4165	4165	4165	0
181	20240715	171500	47373340	4165	4165	4165	4165	0
182	20240715	171400	47373340	4165	4165	4165	4165	267
183	20240715	171300	47373340	4165	4165	4165	4165	0
184	20240715	171200	47373340	4165	4165	4165	4165	0
185	20240715	171100	47373340	4165	4165	4165	4165	0
186	20240715	171000	47373340	4165	4165	4165	4165	0
187	20240715	170900	47373340	4165	4165	4165	4165	0
188	20240715	170800	47373340	4165	4165	4165	4165	0
189	20240715	170700	47373340	4165	4165	4165	4165	0
190	20240715	170600	47373340	4165	4165	4165	4165	0
191	20240715	170500	47373340	4165	4165	4165	4165	0
192	20240715	170400	47373340	4165	4165	4165	4165	0
193	20240715	170300	47373340	4165	4165	4165	4165	0
194	20240715	170200	47373340	4165	4165	4165	4165	0
195	20240715	170100	47373340	4165	4165	4165	4165	0
196	20240715	170000	47373340	4165	4165	4165	4165	0
197	20240715	165900	47373340	4165	4165	4165	4165	0
198	20240715	165800	47373340	4165	4165	4165	4165	0
199	20240715	165700	47373340	4165	4165	4165	4165	0
200	20240715	165600	47373340	4165	4165	4165	4165	0
201	20240715	165500	47373340	4165	4165	4165	4165	0
202	20240715	165400	47373340	4165	4165	4165	4165	0
203	20240715	165300	47373340	4165	4165	4165	4165	0
204	20240715	165200	47373340	4165	4165	4165	4165	0
205	20240715	165100	47373340	4165	4165	4165	4165	0
206	20240715	165000	47373340	4165	4165	4165	4165	0
207	20240715	164900	47373340	4165	4165	4165	4165	0
208	20240715	164800	47373340	4165	4165	4165	4165	0
209	20240715	164700	47373340	4165	4165	4165	4165	0
210	20240715	164600	47373340	4165	4165	4165	4165	0
211	20240715	164500	47373340	4165	4165	4165	4165	0
212	20240715	164400	47373340	4165	4165	4165	4165	267
213	20240715	164300	47373340	4165	4165	4165	4165	0
214	20240715	164200	47373340	4165	4165	4165	4165	0
215	20240715	164100	47373340	4165	4165	4165	4165	0
216	20240715	164000	47373340	4165	4165	4165	4165	0
217	20240715	163900	47373340	4165	4165	4165	4165	0
218	20240715	163800	47373340	4165	4165	4165	4165	0
219	20240715	163700	47373340	4165	4165	4165	4165	0
220	20240715	163600	47373340	4165	4165	4165	4165	0
221	20240715	163500	47373340	4165	4165	4165	4165	0
222	20240715	163400	47373340	4165	4165	4165	4165	0
223	20240715	163300	47373340	4165	4165	4165	4165	0
224	20240715	163200	47373340	4165	4165	4165	4165	0
225	20240715	163100	47373340	4165	4165	4165	4165	0
226	20240715	163000	47373340	4165	4165	4165	4165	0
227	20240715	162900	47373340	4165	4165	4165	4165	0
228	20240715	162800	47373340	4165	4165	4165	4165	0
229	20240715	162700	47373340	4165	4165	4165	4165	0
230	20240715	162600	47373340	4165	4165	4165	4165	0
231	20240715	162500	47373340	4165	4165	4165	4165	0
232	20240715	162400	47373340	4165	4165	4165	4165	0
233	20240715	162300	47373340	4165	4165	4165	4165	0
234	20240715	162200	47373340	4165	4165	4165	4165	0
235	20240715	162100	47373340	4165	4165	4165	4165	0
236	20240715	162000	47373340	4165	4165	4165	4165	0
237	20240715	161900	47373340	4165	4165	4165	4165	0
238	20240715	161800	47373340	4165	4165	4165	4165	0
239	20240715	161700	47373340	4165	4165	4165	4165	0
240	20240715	161600	47373340	4165	4165	4165	4165	0
241	20240715	161500	47373340	4165	4165	4165	4165	0
242	20240715	161400	47373340	4165	4165	4165	4165	267
243	20240715	161300	47373340	4165	4165	4165	4165	0
244	20240715	161200	47373340	4165	4165	4165	4165	0
245	20240715	161100	47373340	4165	4165	4165	4165	0
246	20240715	161000	47373340	4165	4165	4165	4165	0
247	20240715	160900	47373340	4165	4165	4165	4165	0
248	20240715	160800	47373340	4165	4165	4165	4165	0
249	20240715	160700	47373340	4165	4165	4165	4165	0
250	20240715	160600	47373340	4165	4165	4165	4165	0
251	20240715	160500	47373340	4165	4165	4165	4165	0
252	20240715	160400	47373340	4165	4165	4165	4165	0
253	20240715	160300	47373340	4165	4165	4165	4165	0
254	20240715	160200	47373340	4165	4165	4165	4165	0
255	20240715	160100	47373340	4165	4165	4165	4165	0
256	20240715	160000	47373340	4165	4165	4165	4165	0
257	20240715	155900	47373340	4165	4165	4165	4165	0
258	20240715	155800	47373340	4165	4165	4165	4165	0
259	20240715	155700	47373340	4165	4165	4165	4165	0
260	20240715	155600	47373340	4165	4165	4165	4165	0
261	20240715	155500	47373340	4165	4165	4165	4165	0
262	20240715	155400	47373340	4165	4165	4165	4165	0
263	20240715	155300	47373340	4165	4165	4165	4165	0
264	20240715	155200	47373340	4165	4165	4165	4165	0
265	20240715	155100	47373340	4165	4165	4165	4165	0
266	20240715	155000	47373340	4165	4165	4165	4165	0
267	20240715	154900	47373340	4165	4165	4165	4165	0
268	20240715	154800	47373340	4165	4165	4165	4165	0
269	20240715	154700	47373340	4165	4165	4165	4165	0
270	20240715	154600	47373340	4165	4165	4165	4165	0
271	20240715	154500	47373340	4165	4165	4165	4165	0
272	20240715	154400	47373340	4165	4165	4165	4165	267
273	20240715	154300	47373340	4165	4165	4165	4165	0
274	20240715	154200	47373340	4165	4165	4165	4165	0
275	20240715	154100	47373340	4165	4165	4165	4165	0
276	20240715	154000	47373340	4165	4165	4165	4165	0
277	20240715	153900	47373340	4165	4165	4165	4165	0
278	20240715	153800	47373340	4165	4165	4165	4165	0
279	20240715	153700	47373340	4165	4165	4165	4165	0
280	20240715	153600	47373340	4165	4165	4165	4165	0
281	20240715	153500	47373340	4165	4165	4165	4165	0
282	20240715	153400	47373340	4165	4165	4165	4165	0
283	20240715	153300	47373340	4165	4165	4165	4165	0
284	20240715	153200	47373340	4165	4165	4165	4165	0
285	20240715	153100	47373340	4165	4165	4165	4165	0
286	20240715	153000	47373340	4165	4165	4165	4165	267
287	20240715	152900	46261285	4145	4145	4145	4145	0
288	20240715	152800	46261285	4145	4145	4145	4145	0
289	20240715	152700	46261285	4145	4145	4145	4145	0
290	20240715	152600	46261285	4145	4145	4145	4145	0
291	20240715	152500	46261285	4145	4145	4145	4145	0
292	20240715	152400	46261285	4145	4145	4145	4145	0
293	20240715	152300	46261285	4145	4145	4145	4145	0
294	20240715	152200	46261285	4145	4145	4145	4145	0
295	20240715	152100	46261285	4145	4145	4145	4145	0
296	20240715	152000	46261285	4145	4145	4145	4145	0
297	20240715	151900	46261285	4145	4145	4145	4145	19
298	20240715	151800	46182530	4145	4145	4145	4145	37
299	20240715	151700	46029165	4150	4150	4150	4150	19
300	20240715	151600	45950315	4165	4165	4165	4165	0
301	20240715	151500	45950315	4165	4165	4165	4165	0
302	20240715	151400	45950315	4165	4165	4165	4165	0
303	20240715	151300	45950315	4165	4165	4165	4165	0
304	20240715	151200	45950315	4165	4165	4165	4165	0
305	20240715	151100	45950315	4165	4165	4165	4165	2
306	20240715	151000	45941985	4145	4145	4145	4145	0
307	20240715	150900	45941985	4145	4145	4145	4145	0
308	20240715	150800	45941985	4145	4145	4145	4145	0
309	20240715	150700	45941985	4145	4145	4145	4145	0
310	20240715	150600	45941985	4145	4145	4145	4145	0
311	20240715	150500	45941985	4145	4145	4145	4145	0
312	20240715	150400	45941985	4145	4145	4145	4145	0
313	20240715	150300	45941985	4145	4145	4145	4145	0
314	20240715	150200	45941985	4145	4145	4145	4145	0
315	20240715	150100	45941985	4145	4145	4145	4145	200
316	20240715	150000	45112985	4165	4165	4165	4165	0
317	20240715	145900	45112985	4165	4150	4165	4145	107
318	20240715	145800	44669180	4165	4165	4165	4165	0
319	20240715	145700	44669180	4165	4165	4165	4165	0
320	20240715	145600	44669180	4165	4165	4165	4165	0
321	20240715	145500	44669180	4165	4165	4165	4165	0
322	20240715	145400	44669180	4165	4165	4165	4165	0
323	20240715	145300	44669180	4165	4165	4165	4165	0
324	20240715	145200	44669180	4165	4165	4165	4165	10
325	20240715	145100	44627530	4140	4140	4140	4140	0
326	20240715	145000	44627530	4140	4140	4140	4140	0
327	20240715	144900	44627530	4140	4140	4140	4140	0
328	20240715	144800	44627530	4140	4140	4140	4140	0
329	20240715	144700	44627530	4140	4140	4140	4140	3
330	20240715	144600	44615110	4140	4140	4140	4140	10
331	20240715	144500	44573710	4140	4140	4140	4140	0
332	20240715	144400	44573710	4140	4140	4140	4140	0
333	20240715	144300	44573710	4140	4140	4140	4140	0
334	20240715	144200	44573710	4140	4140	4140	4140	0
335	20240715	144100	44573710	4140	4145	4145	4140	5000
336	20240715	144000	23873115	4145	4145	4145	4145	0
337	20240715	143900	23873115	4145	4145	4145	4145	0
338	20240715	143800	23873115	4145	4145	4145	4145	0
339	20240715	143700	23873115	4145	4145	4145	4145	0
340	20240715	143600	23873115	4145	4145	4145	4145	0
341	20240715	143500	23873115	4145	4145	4145	4145	0
342	20240715	143400	23873115	4145	4145	4145	4145	0
343	20240715	143300	23873115	4145	4145	4145	4145	0
344	20240715	143200	23873115	4145	4145	4145	4145	0
345	20240715	143100	23873115	4145	4145	4145	4145	203
346	20240715	143000	23031680	4150	4150	4150	4150	141
347	20240715	142900	22446530	4150	4150	4150	4150	0
348	20240715	142800	22446530	4150	4150	4150	4150	0
349	20240715	142700	22446530	4150	4150	4150	4150	0
350	20240715	142600	22446530	4150	4150	4150	4150	0
351	20240715	142500	22446530	4150	4150	4150	4150	0
352	20240715	142400	22446530	4150	4150	4150	4150	0
353	20240715	142300	22446530	4150	4150	4150	4150	8
354	20240715	142200	22413330	4165	4165	4165	4165	0
355	20240715	142100	22413330	4165	4165	4165	4165	0
356	20240715	142000	22413330	4165	4165	4165	4165	24
357	20240715	141900	22313370	4160	4160	4160	4160	0
358	20240715	141800	22313370	4160	4160	4160	4160	0
359	20240715	141700	22313370	4160	4160	4160	4160	0
360	20240715	141600	22313370	4160	4160	4160	4160	0
361	20240715	141500	22313370	4160	4160	4160	4160	0
362	20240715	141400	22313370	4160	4160	4160	4160	0
363	20240715	141300	22313370	4160	4160	4160	4160	0
364	20240715	141200	22313370	4160	4160	4160	4160	0
365	20240715	141100	22313370	4160	4160	4160	4160	0
366	20240715	141000	22313370	4160	4160	4160	4160	5
367	20240715	140900	22292570	4150	4150	4150	4150	0
368	20240715	140800	22292570	4150	4150	4150	4150	0
369	20240715	140700	22292570	4150	4150	4150	4150	1
370	20240715	140600	22288420	4165	4165	4165	4165	0
371	20240715	140500	22288420	4165	4165	4165	4165	0
372	20240715	140400	22288420	4165	4165	4165	4165	0
373	20240715	140300	22288420	4165	4165	4165	4165	0
374	20240715	140200	22288420	4165	4165	4165	4165	0
375	20240715	140100	22288420	4165	4165	4165	4165	0
376	20240715	140000	22288420	4165	4165	4165	4165	24
377	20240715	135900	22188460	4165	4165	4165	4165	0
378	20240715	135800	22188460	4165	4165	4165	4165	0
379	20240715	135700	22188460	4165	4165	4165	4165	2
380	20240715	135600	22180130	4165	4165	4165	4165	11
381	20240715	135500	22134315	4145	4145	4145	4145	1
382	20240715	135400	22130170	4140	4140	4140	4140	0
383	20240715	135300	22130170	4140	4140	4140	4140	0
384	20240715	135200	22130170	4140	4140	4140	4140	0
385	20240715	135100	22130170	4140	4140	4140	4140	0
386	20240715	135000	22130170	4140	4140	4140	4140	0
387	20240715	134900	22130170	4140	4140	4140	4140	0
388	20240715	134800	22130170	4140	4140	4140	4140	0
389	20240715	134700	22130170	4140	4160	4160	4140	848
390	20240715	134600	18611170	4165	4165	4165	4165	0
391	20240715	134500	18611170	4165	4165	4165	4165	1
392	20240715	134400	18607005	4160	4160	4160	4160	0
393	20240715	134300	18607005	4160	4160	4160	4160	0
394	20240715	134200	18607005	4160	4160	4160	4160	0
395	20240715	134100	18607005	4160	4160	4160	4160	0
396	20240715	134000	18607005	4160	4160	4160	4160	0
397	20240715	133900	18607005	4160	4160	4160	4160	0
398	20240715	133800	18607005	4160	4160	4160	4160	0
399	20240715	133700	18607005	4160	4160	4160	4160	0
400	20240715	133600	18607005	4160	4160	4160	4160	0
401	20240715	133500	18607005	4160	4160	4160	4160	119
402	20240715	133400	18111965	4150	4150	4150	4150	0
403	20240715	133300	18111965	4150	4150	4150	4150	0
404	20240715	133200	18111965	4150	4150	4150	4150	0
405	20240715	133100	18111965	4150	4150	4150	4150	0
406	20240715	133000	18111965	4150	4150	4150	4150	0
407	20240715	132900	18111965	4150	4150	4150	4150	0
408	20240715	132800	18111965	4150	4150	4150	4150	0
409	20240715	132700	18111965	4150	4150	4150	4150	0
410	20240715	132600	18111965	4150	4150	4150	4150	0
411	20240715	132500	18111965	4150	4150	4150	4150	0
412	20240715	132400	18111965	4150	4150	4150	4150	0
413	20240715	132300	18111965	4150	4150	4150	4150	0
414	20240715	132200	18111965	4150	4150	4150	4150	0
415	20240715	132100	18111965	4150	4150	4150	4150	30
416	20240715	132000	17987465	4150	4150	4150	4150	0
417	20240715	131900	17987465	4150	4150	4150	4150	0
418	20240715	131800	17987465	4150	4150	4150	4150	0
419	20240715	131700	17987465	4150	4150	4150	4150	0
420	20240715	131600	17987465	4150	4150	4150	4150	0
421	20240715	131500	17987465	4150	4150	4150	4150	0
422	20240715	131400	17987465	4150	4150	4150	4150	0
423	20240715	131300	17987465	4150	4150	4150	4150	0
424	20240715	131200	17987465	4150	4150	4150	4150	0
425	20240715	131100	17987465	4150	4150	4150	4150	0
426	20240715	131000	17987465	4150	4150	4150	4150	0
427	20240715	130900	17987465	4150	4150	4150	4150	55
428	20240715	130800	17759215	4150	4150	4150	4150	0
429	20240715	130700	17759215	4150	4150	4150	4150	0
430	20240715	130600	17759215	4150	4150	4150	4150	284
431	20240715	130500	16580615	4150	4150	4150	4150	190
432	20240715	130400	15792115	4145	4145	4145	4145	0
433	20240715	130300	15792115	4145	4145	4145	4145	0
434	20240715	130200	15792115	4145	4145	4145	4145	0
435	20240715	130100	15792115	4145	4145	4145	4145	0
436	20240715	130000	15792115	4145	4145	4145	4145	0
437	20240715	125900	15792115	4145	4145	4145	4145	0
438	20240715	125800	15792115	4145	4145	4145	4145	0
439	20240715	125700	15792115	4145	4145	4145	4145	0
440	20240715	125600	15792115	4145	4145	4145	4145	0
441	20240715	125500	15792115	4145	4145	4145	4145	0
442	20240715	125400	15792115	4145	4145	4145	4145	0
443	20240715	125300	15792115	4145	4150	4150	4145	120
444	20240715	125200	15294625	4175	4175	4175	4175	0
445	20240715	125100	15294625	4175	4175	4175	4175	0
446	20240715	125000	15294625	4175	4175	4175	4175	0
447	20240715	124900	15294625	4175	4175	4175	4175	0
448	20240715	124800	15294625	4175	4175	4175	4175	0
449	20240715	124700	15294625	4175	4175	4175	4175	0
450	20240715	124600	15294625	4175	4175	4175	4175	0
451	20240715	124500	15294625	4175	4175	4175	4175	0
452	20240715	124400	15294625	4175	4175	4175	4175	0
453	20240715	124300	15294625	4175	4175	4175	4175	10
454	20240715	124200	15252875	4175	4175	4175	4175	0
455	20240715	124100	15252875	4175	4175	4175	4175	0
456	20240715	124000	15252875	4175	4175	4175	4175	0
457	20240715	123900	15252875	4175	4175	4175	4175	0
458	20240715	123800	15252875	4175	4175	4175	4175	0
459	20240715	123700	15252875	4175	4175	4175	4175	0
460	20240715	123600	15252875	4175	4175	4175	4175	0
461	20240715	123500	15252875	4175	4175	4175	4175	0
462	20240715	123400	15252875	4175	4175	4175	4175	0
463	20240715	123300	15252875	4175	4175	4175	4175	0
464	20240715	123200	15252875	4175	4175	4175	4175	0
465	20240715	123100	15252875	4175	4175	4175	4175	0
466	20240715	123000	15252875	4175	4175	4175	4175	0
467	20240715	122900	15252875	4175	4175	4175	4175	0
468	20240715	122800	15252875	4175	4175	4175	4175	0
469	20240715	122700	15252875	4175	4175	4175	4175	0
470	20240715	122600	15252875	4175	4175	4175	4175	0
471	20240715	122500	15252875	4175	4175	4175	4175	0
472	20240715	122400	15252875	4175	4175	4175	4175	10
473	20240715	122300	15211125	4150	4150	4150	4150	0
474	20240715	122200	15211125	4150	4160	4160	4150	13
475	20240715	122100	15157125	4175	4175	4175	4175	0
476	20240715	122000	15157125	4175	4175	4175	4175	0
477	20240715	121900	15157125	4175	4175	4175	4175	100
478	20240715	121800	14739625	4175	4175	4175	4175	0
479	20240715	121700	14739625	4175	4175	4175	4175	0
480	20240715	121600	14739625	4175	4175	4175	4175	0
481	20240715	121500	14739625	4175	4175	4175	4175	0
482	20240715	121400	14739625	4175	4175	4175	4175	0
483	20240715	121300	14739625	4175	4175	4175	4175	0
484	20240715	121200	14739625	4175	4175	4175	4175	0
485	20240715	121100	14739625	4175	4175	4175	4175	0
486	20240715	121000	14739625	4175	4175	4175	4175	0
487	20240715	120900	14739625	4175	4175	4175	4175	0
488	20240715	120800	14739625	4175	4175	4175	4175	3
489	20240715	120700	14727100	4175	4175	4175	4175	0
490	20240715	120600	14727100	4175	4175	4175	4175	0
491	20240715	120500	14727100	4175	4175	4175	4175	0
492	20240715	120400	14727100	4175	4175	4175	4175	0
493	20240715	120300	14727100	4175	4175	4175	4175	0
494	20240715	120200	14727100	4175	4175	4175	4175	0
495	20240715	120100	14727100	4175	4175	4175	4175	0
496	20240715	120000	14727100	4175	4175	4175	4175	0
497	20240715	115900	14727100	4175	4175	4175	4175	0
498	20240715	115800	14727100	4175	4175	4175	4175	0
499	20240715	115700	14727100	4175	4175	4175	4175	0
500	20240715	115600	14727100	4175	4175	4175	4175	0
501	20240715	115500	14727100	4175	4175	4175	4175	0
502	20240715	115400	14727100	4175	4175	4175	4175	10
503	20240715	115300	14685350	4175	4175	4175	4175	0
504	20240715	115200	14685350	4175	4175	4175	4175	0
505	20240715	115100	14685350	4175	4175	4175	4175	0
506	20240715	115000	14685350	4175	4175	4175	4175	0
507	20240715	114900	14685350	4175	4175	4175	4175	1
508	20240715	114800	14681175	4175	4175	4175	4175	0
509	20240715	114700	14681175	4175	4175	4175	4175	1
510	20240715	114600	14677000	4145	4160	4160	4145	97
511	20240715	114500	14274575	4190	4190	4190	4190	0
512	20240715	114400	14274575	4190	4190	4190	4190	0
513	20240715	114300	14274575	4190	4190	4190	4190	0
514	20240715	114200	14274575	4190	4190	4190	4190	0
515	20240715	114100	14274575	4190	4190	4190	4190	0
516	20240715	114000	14274575	4190	4190	4190	4190	0
517	20240715	113900	14274575	4190	4190	4190	4190	0
518	20240715	113800	14274575	4190	4190	4190	4190	0
519	20240715	113700	14274575	4190	4190	4190	4190	0
520	20240715	113600	14274575	4190	4190	4190	4190	0
521	20240715	113500	14274575	4190	4190	4190	4190	0
522	20240715	113400	14274575	4190	4190	4190	4190	0
523	20240715	113300	14274575	4190	4190	4190	4190	0
524	20240715	113200	14274575	4190	4190	4190	4190	0
525	20240715	113100	14274575	4190	4190	4190	4190	0
526	20240715	113000	14274575	4190	4190	4190	4190	0
527	20240715	112900	14274575	4190	4190	4190	4190	0
528	20240715	112800	14274575	4190	4190	4190	4190	0
529	20240715	112700	14274575	4190	4190	4190	4190	0
530	20240715	112600	14274575	4190	4190	4190	4190	0
531	20240715	112500	14274575	4190	4190	4190	4190	0
532	20240715	112400	14274575	4190	4190	4190	4190	0
533	20240715	112300	14274575	4190	4190	4190	4190	0
534	20240715	112200	14274575	4190	4190	4190	4190	0
535	20240715	112100	14274575	4190	4190	4190	4190	0
536	20240715	112000	14274575	4190	4190	4190	4190	0
537	20240715	111900	14274575	4190	4190	4190	4190	0
538	20240715	111800	14274575	4190	4190	4190	4190	0
539	20240715	111700	14274575	4190	4190	4190	4190	0
540	20240715	111600	14274575	4190	4190	4190	4190	0
541	20240715	111500	14274575	4190	4190	4190	4190	0
542	20240715	111400	14274575	4190	4190	4190	4190	0
543	20240715	111300	14274575	4190	4190	4190	4190	0
544	20240715	111200	14274575	4190	4190	4190	4190	0
545	20240715	111100	14274575	4190	4190	4190	4190	0
546	20240715	111000	14274575	4190	4190	4190	4190	0
547	20240715	110900	14274575	4190	4190	4190	4190	0
548	20240715	110800	14274575	4190	4190	4190	4190	0
549	20240715	110700	14274575	4190	4190	4190	4190	0
550	20240715	110600	14274575	4190	4190	4190	4190	1
551	20240715	110500	14270385	4190	4190	4190	4190	0
552	20240715	110400	14270385	4190	4190	4190	4190	0
553	20240715	110300	14270385	4190	4190	4190	4190	0
554	20240715	110200	14270385	4190	4190	4190	4190	0
555	20240715	110100	14270385	4190	4190	4190	4190	0
556	20240715	110000	14270385	4190	4190	4190	4190	0
557	20240715	105900	14270385	4190	4190	4190	4190	0
558	20240715	105800	14270385	4190	4190	4190	4190	0
559	20240715	105700	14270385	4190	4190	4190	4190	0
560	20240715	105600	14270385	4190	4190	4190	4190	0
561	20240715	105500	14270385	4190	4190	4190	4190	0
562	20240715	105400	14270385	4190	4190	4190	4190	0
563	20240715	105300	14270385	4190	4190	4190	4190	0
564	20240715	105200	14270385	4190	4190	4190	4190	0
565	20240715	105100	14270385	4190	4190	4190	4190	0
566	20240715	105000	14270385	4190	4190	4190	4190	0
567	20240715	104900	14270385	4190	4190	4190	4190	0
568	20240715	104800	14270385	4190	4190	4190	4190	2
569	20240715	104700	14262005	4190	4190	4190	4190	0
570	20240715	104600	14262005	4190	4190	4190	4190	0
571	20240715	104500	14262005	4190	4190	4190	4190	0
572	20240715	104400	14262005	4190	4190	4190	4190	0
573	20240715	104300	14262005	4190	4190	4190	4190	0
574	20240715	104200	14262005	4190	4190	4190	4190	3
575	20240715	104100	14249435	4190	4190	4190	4190	100
576	20240715	104000	13830435	4190	4185	4190	4185	110
577	20240715	103900	13369575	4175	4175	4175	4175	1202
578	20240715	103800	8351225	4175	4175	4175	4175	0
579	20240715	103700	8351225	4175	4175	4175	4175	92
580	20240715	103600	7967125	4175	4175	4175	4175	2
581	20240715	103500	7958775	4130	4170	4170	4130	405
582	20240715	103400	6278230	4175	4175	4175	4175	0
583	20240715	103300	6278230	4175	4175	4175	4175	0
584	20240715	103200	6278230	4175	4175	4175	4175	0
585	20240715	103100	6278230	4175	4175	4175	4175	0
586	20240715	103000	6278230	4175	4175	4175	4175	0
587	20240715	102900	6278230	4175	4175	4175	4175	0
588	20240715	102800	6278230	4175	4175	4175	4175	0
589	20240715	102700	6278230	4175	4175	4175	4175	0
590	20240715	102600	6278230	4175	4175	4175	4175	0
591	20240715	102500	6278230	4175	4175	4175	4175	200
592	20240715	102400	5443230	4175	4175	4175	4175	0
593	20240715	102300	5443230	4175	4175	4175	4175	0
594	20240715	102200	5443230	4175	4175	4175	4175	0
595	20240715	102100	5443230	4175	4175	4175	4175	0
596	20240715	102000	5443230	4175	4175	4175	4175	0
597	20240715	101900	5443230	4175	4175	4175	4175	0
598	20240715	101800	5443230	4175	4175	4175	4175	1
599	20240715	101700	5439055	4175	4175	4175	4175	0
600	20240715	101600	5439055	4175	4175	4175	4175	0
601	20240715	101500	5439055	4175	4175	4175	4175	0
602	20240715	101400	5439055	4175	4175	4175	4175	0
603	20240715	101300	5439055	4175	4175	4175	4175	1
604	20240715	101200	5434880	4175	4175	4175	4175	0
605	20240715	101100	5434880	4175	4175	4175	4175	0
606	20240715	101000	5434880	4175	4175	4175	4175	2
607	20240715	100900	5426530	4175	4175	4175	4175	0
608	20240715	100800	5426530	4175	4175	4175	4175	0
609	20240715	100700	5426530	4175	4175	4175	4175	1
610	20240715	100600	5422355	4175	4175	4175	4175	0
611	20240715	100500	5422355	4175	4175	4175	4175	1
612	20240715	100400	5418180	4175	4175	4175	4175	0
613	20240715	100300	5418180	4175	4175	4175	4175	0
614	20240715	100200	5418180	4175	4175	4175	4175	0
615	20240715	100100	5418180	4175	4175	4175	4175	0
616	20240715	100000	5418180	4175	4175	4175	4175	0
617	20240715	095900	5418180	4175	4175	4175	4175	0
618	20240715	095800	5418180	4175	4175	4175	4175	0
619	20240715	095700	5418180	4175	4175	4175	4175	0
620	20240715	095600	5418180	4175	4175	4175	4175	0
621	20240715	095500	5418180	4175	4175	4175	4175	0
622	20240715	095400	5418180	4175	4175	4175	4175	0
623	20240715	095300	5418180	4175	4175	4175	4175	0
624	20240715	095200	5418180	4175	4175	4175	4175	0
625	20240715	095100	5418180	4175	4175	4175	4175	0
626	20240715	095000	5418180	4175	4175	4175	4175	1
627	20240715	094900	5414005	4175	4175	4175	4175	0
628	20240715	094800	5414005	4175	4175	4175	4175	0
629	20240715	094700	5414005	4175	4175	4175	4175	1
630	20240715	094600	5409830	4175	4175	4175	4175	0
631	20240715	094500	5409830	4175	4175	4175	4175	0
632	20240715	094400	5409830	4175	4175	4175	4175	0
633	20240715	094300	5409830	4175	4175	4175	4175	0
634	20240715	094200	5409830	4175	4175	4175	4175	0
635	20240715	094100	5409830	4175	4175	4175	4175	0
636	20240715	094000	5409830	4175	4175	4175	4175	0
637	20240715	093900	5409830	4175	4175	4175	4175	0
638	20240715	093800	5409830	4175	4175	4175	4175	0
639	20240715	093700	5409830	4175	4175	4175	4175	0
640	20240715	093600	5409830	4175	4175	4175	4175	0
641	20240715	093500	5409830	4175	4175	4175	4175	0
642	20240715	093400	5409830	4175	4175	4175	4175	0
643	20240715	093300	5409830	4175	4175	4175	4175	0
644	20240715	093200	5409830	4175	4175	4175	4175	0
645	20240715	093100	5409830	4175	4175	4175	4175	0
646	20240715	093000	5409830	4175	4175	4175	4175	0
647	20240715	092900	5409830	4175	4175	4175	4175	0
648	20240715	092800	5409830	4175	4155	4175	4155	2
649	20240715	092700	5401500	4175	4175	4175	4175	0
650	20240715	092600	5401500	4175	4175	4175	4175	0
651	20240715	092500	5401500	4175	4175	4175	4175	0
652	20240715	092400	5401500	4175	4175	4175	4175	0
653	20240715	092300	5401500	4175	4175	4175	4175	0
654	20240715	092200	5401500	4175	4160	4175	4160	177
655	20240715	092100	4665165	4185	4185	4185	4185	0
656	20240715	092000	4665165	4185	4185	4185	4185	0
657	20240715	091900	4665165	4185	4185	4185	4185	0
658	20240715	091800	4665165	4185	4185	4185	4185	1
659	20240715	091700	4660980	4160	4160	4160	4160	25
660	20240715	091600	4556980	4155	4155	4155	4155	0
661	20240715	091500	4556980	4155	4155	4155	4155	0
662	20240715	091400	4556980	4155	4155	4155	4155	0
663	20240715	091300	4556980	4155	4155	4155	4155	0
664	20240715	091200	4556980	4155	4155	4155	4155	28
665	20240715	091100	4440640	4190	4190	4190	4190	22
666	20240715	091000	4348460	4190	4170	4190	4170	101
667	20240715	090900	3925770	4170	4165	4170	4165	2
668	20240715	090800	3917435	4165	4165	4165	4165	247
669	20240715	090700	2888680	4165	4165	4165	4165	336
670	20240715	090600	1489240	4165	4165	4165	4165	200
671	20240715	090500	656240	4165	4165	4165	4165	0
672	20240715	090400	656240	4165	4165	4165	4165	0
673	20240715	090300	656240	4165	4165	4165	4165	1
674	20240715	090200	652075	4150	4150	4150	4150	122
675	20240715	090100	145775	4165	4165	4165	4165	0
676	20240715	090000	145775	4165	4165	4165	4165	35