KissMeData/100590/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	201500	139471245	4085	4085	4085	4085	1604
3	20240705	201400	139471245	4085	4085	4085	4085	0
4	20240705	201300	139471245	4085	4085	4085	4085	0
5	20240705	201200	139471245	4085	4085	4085	4085	0
6	20240705	201100	139471245	4085	4085	4085	4085	0
7	20240705	201000	139471245	4085	4085	4085	4085	0
8	20240705	200900	139471245	4085	4085	4085	4085	0
9	20240705	200800	139471245	4085	4085	4085	4085	0
10	20240705	200700	139471245	4085	4085	4085	4085	0
11	20240705	200600	139471245	4085	4085	4085	4085	0
12	20240705	200500	139471245	4085	4085	4085	4085	0
13	20240705	200400	139471245	4085	4085	4085	4085	0
14	20240705	200300	139471245	4085	4085	4085	4085	0
15	20240705	200200	139471245	4085	4085	4085	4085	0
16	20240705	200100	139471245	4085	4085	4085	4085	0
17	20240705	200000	139471245	4085	4085	4085	4085	0
18	20240705	195900	139471245	4085	4085	4085	4085	0
19	20240705	195800	139471245	4085	4085	4085	4085	0
20	20240705	195700	139471245	4085	4085	4085	4085	0
21	20240705	195600	139471245	4085	4085	4085	4085	0
22	20240705	195500	139471245	4085	4085	4085	4085	0
23	20240705	195400	139471245	4085	4085	4085	4085	0
24	20240705	195300	139471245	4085	4085	4085	4085	0
25	20240705	195200	139471245	4085	4085	4085	4085	0
26	20240705	195100	139471245	4085	4085	4085	4085	0
27	20240705	195000	139471245	4085	4085	4085	4085	0
28	20240705	194900	139471245	4085	4085	4085	4085	0
29	20240705	194800	139471245	4085	4085	4085	4085	0
30	20240705	194700	139471245	4085	4085	4085	4085	0
31	20240705	194600	139471245	4085	4085	4085	4085	0
32	20240705	194500	139471245	4085	4085	4085	4085	1604
33	20240705	194400	139471245	4085	4085	4085	4085	0
34	20240705	194300	139471245	4085	4085	4085	4085	0
35	20240705	194200	139471245	4085	4085	4085	4085	0
36	20240705	194100	139471245	4085	4085	4085	4085	0
37	20240705	194000	139471245	4085	4085	4085	4085	0
38	20240705	193900	139471245	4085	4085	4085	4085	0
39	20240705	193800	139471245	4085	4085	4085	4085	0
40	20240705	193700	139471245	4085	4085	4085	4085	0
41	20240705	193600	139471245	4085	4085	4085	4085	0
42	20240705	193500	139471245	4085	4085	4085	4085	0
43	20240705	193400	139471245	4085	4085	4085	4085	0
44	20240705	193300	139471245	4085	4085	4085	4085	0
45	20240705	193200	139471245	4085	4085	4085	4085	0
46	20240705	193100	139471245	4085	4085	4085	4085	0
47	20240705	193000	139471245	4085	4085	4085	4085	0
48	20240705	192900	139471245	4085	4085	4085	4085	0
49	20240705	192800	139471245	4085	4085	4085	4085	0
50	20240705	192700	139471245	4085	4085	4085	4085	0
51	20240705	192600	139471245	4085	4085	4085	4085	0
52	20240705	192500	139471245	4085	4085	4085	4085	0
53	20240705	192400	139471245	4085	4085	4085	4085	0
54	20240705	192300	139471245	4085	4085	4085	4085	0
55	20240705	192200	139471245	4085	4085	4085	4085	0
56	20240705	192100	139471245	4085	4085	4085	4085	0
57	20240705	192000	139471245	4085	4085	4085	4085	0
58	20240705	191900	139471245	4085	4085	4085	4085	0
59	20240705	191800	139471245	4085	4085	4085	4085	0
60	20240705	191700	139471245	4085	4085	4085	4085	0
61	20240705	191600	139471245	4085	4085	4085	4085	0
62	20240705	191500	139471245	4085	4085	4085	4085	1604
63	20240705	191400	139471245	4085	4085	4085	4085	0
64	20240705	191300	139471245	4085	4085	4085	4085	0
65	20240705	191200	139471245	4085	4085	4085	4085	0
66	20240705	191100	139471245	4085	4085	4085	4085	0
67	20240705	191000	139471245	4085	4085	4085	4085	0
68	20240705	190900	139471245	4085	4085	4085	4085	0
69	20240705	190800	139471245	4085	4085	4085	4085	0
70	20240705	190700	139471245	4085	4085	4085	4085	0
71	20240705	190600	139471245	4085	4085	4085	4085	0
72	20240705	190500	139471245	4085	4085	4085	4085	0
73	20240705	190400	139471245	4085	4085	4085	4085	0
74	20240705	190300	139471245	4085	4085	4085	4085	0
75	20240705	190200	139471245	4085	4085	4085	4085	0
76	20240705	190100	139471245	4085	4085	4085	4085	0
77	20240705	190000	139471245	4085	4085	4085	4085	0
78	20240705	185900	139471245	4085	4085	4085	4085	0
79	20240705	185800	139471245	4085	4085	4085	4085	0
80	20240705	185700	139471245	4085	4085	4085	4085	0
81	20240705	185600	139471245	4085	4085	4085	4085	0
82	20240705	185500	139471245	4085	4085	4085	4085	0
83	20240705	185400	139471245	4085	4085	4085	4085	0
84	20240705	185300	139471245	4085	4085	4085	4085	0
85	20240705	185200	139471245	4085	4085	4085	4085	0
86	20240705	185100	139471245	4085	4085	4085	4085	0
87	20240705	185000	139471245	4085	4085	4085	4085	0
88	20240705	184900	139471245	4085	4085	4085	4085	0
89	20240705	184800	139471245	4085	4085	4085	4085	0
90	20240705	184700	139471245	4085	4085	4085	4085	0
91	20240705	184600	139471245	4085	4085	4085	4085	0
92	20240705	184500	139471245	4085	4085	4085	4085	1604
93	20240705	184400	139471245	4085	4085	4085	4085	0
94	20240705	184300	139471245	4085	4085	4085	4085	0
95	20240705	184200	139471245	4085	4085	4085	4085	0
96	20240705	184100	139471245	4085	4085	4085	4085	0
97	20240705	184000	139471245	4085	4085	4085	4085	0
98	20240705	183900	139471245	4085	4085	4085	4085	0
99	20240705	183800	139471245	4085	4085	4085	4085	0
100	20240705	183700	139471245	4085	4085	4085	4085	0
101	20240705	183600	139471245	4085	4085	4085	4085	0
102	20240705	183500	139471245	4085	4085	4085	4085	0
103	20240705	183400	139471245	4085	4085	4085	4085	0
104	20240705	183300	139471245	4085	4085	4085	4085	0
105	20240705	183200	139471245	4085	4085	4085	4085	0
106	20240705	183100	139471245	4085	4085	4085	4085	0
107	20240705	183000	139471245	4085	4085	4085	4085	0
108	20240705	182900	139471245	4085	4085	4085	4085	0
109	20240705	182800	139471245	4085	4085	4085	4085	0
110	20240705	182700	139471245	4085	4085	4085	4085	0
111	20240705	182600	139471245	4085	4085	4085	4085	0
112	20240705	182500	139471245	4085	4085	4085	4085	0
113	20240705	182400	139471245	4085	4085	4085	4085	0
114	20240705	182300	139471245	4085	4085	4085	4085	0
115	20240705	182200	139471245	4085	4085	4085	4085	0
116	20240705	182100	139471245	4085	4085	4085	4085	0
117	20240705	182000	139471245	4085	4085	4085	4085	0
118	20240705	181900	139471245	4085	4085	4085	4085	0
119	20240705	181800	139471245	4085	4085	4085	4085	0
120	20240705	181700	139471245	4085	4085	4085	4085	0
121	20240705	181600	139471245	4085	4085	4085	4085	0
122	20240705	181500	139471245	4085	4085	4085	4085	1604
123	20240705	181400	139471245	4085	4085	4085	4085	0
124	20240705	181300	139471245	4085	4085	4085	4085	0
125	20240705	181200	139471245	4085	4085	4085	4085	0
126	20240705	181100	139471245	4085	4085	4085	4085	0
127	20240705	181000	139471245	4085	4085	4085	4085	0
128	20240705	180900	139471245	4085	4085	4085	4085	0
129	20240705	180800	139471245	4085	4085	4085	4085	0
130	20240705	180700	139471245	4085	4085	4085	4085	0
131	20240705	180600	139471245	4085	4085	4085	4085	0
132	20240705	180500	139471245	4085	4085	4085	4085	0
133	20240705	180400	139471245	4085	4085	4085	4085	0
134	20240705	180300	139471245	4085	4085	4085	4085	0
135	20240705	180200	139471245	4085	4085	4085	4085	0
136	20240705	180100	139471245	4085	4085	4085	4085	0
137	20240705	180000	139471245	4085	4085	4085	4085	0
138	20240705	175900	139471245	4085	4085	4085	4085	0
139	20240705	175800	139471245	4085	4085	4085	4085	0
140	20240705	175700	139471245	4085	4085	4085	4085	0
141	20240705	175600	139471245	4085	4085	4085	4085	0
142	20240705	175500	139471245	4085	4085	4085	4085	0
143	20240705	175400	139471245	4085	4085	4085	4085	0
144	20240705	175300	139471245	4085	4085	4085	4085	0
145	20240705	175200	139471245	4085	4085	4085	4085	0
146	20240705	175100	139471245	4085	4085	4085	4085	0
147	20240705	175000	139471245	4085	4085	4085	4085	0
148	20240705	174900	139471245	4085	4085	4085	4085	0
149	20240705	174800	139471245	4085	4085	4085	4085	0
150	20240705	174700	139471245	4085	4085	4085	4085	0
151	20240705	174600	139471245	4085	4085	4085	4085	0
152	20240705	174500	139471245	4085	4085	4085	4085	1604
153	20240705	174400	139471245	4085	4085	4085	4085	0
154	20240705	174300	139471245	4085	4085	4085	4085	0
155	20240705	174200	139471245	4085	4085	4085	4085	0
156	20240705	174100	139471245	4085	4085	4085	4085	0
157	20240705	174000	139471245	4085	4085	4085	4085	0
158	20240705	173900	139471245	4085	4085	4085	4085	0
159	20240705	173800	139471245	4085	4085	4085	4085	0
160	20240705	173700	139471245	4085	4085	4085	4085	0
161	20240705	173600	139471245	4085	4085	4085	4085	0
162	20240705	173500	139471245	4085	4085	4085	4085	0
163	20240705	173400	139471245	4085	4085	4085	4085	0
164	20240705	173300	139471245	4085	4085	4085	4085	0
165	20240705	173200	139471245	4085	4085	4085	4085	0
166	20240705	173100	139471245	4085	4085	4085	4085	0
167	20240705	173000	139471245	4085	4085	4085	4085	0
168	20240705	172900	139471245	4085	4085	4085	4085	0
169	20240705	172800	139471245	4085	4085	4085	4085	0
170	20240705	172700	139471245	4085	4085	4085	4085	0
171	20240705	172600	139471245	4085	4085	4085	4085	0
172	20240705	172500	139471245	4085	4085	4085	4085	0
173	20240705	172400	139471245	4085	4085	4085	4085	0
174	20240705	172300	139471245	4085	4085	4085	4085	0
175	20240705	172200	139471245	4085	4085	4085	4085	0
176	20240705	172100	139471245	4085	4085	4085	4085	0
177	20240705	172000	139471245	4085	4085	4085	4085	0
178	20240705	171900	139471245	4085	4085	4085	4085	0
179	20240705	171800	139471245	4085	4085	4085	4085	0
180	20240705	171700	139471245	4085	4085	4085	4085	0
181	20240705	171600	139471245	4085	4085	4085	4085	0
182	20240705	171500	139471245	4085	4085	4085	4085	1604
183	20240705	171400	139471245	4085	4085	4085	4085	0
184	20240705	171300	139471245	4085	4085	4085	4085	0
185	20240705	171200	139471245	4085	4085	4085	4085	0
186	20240705	171100	139471245	4085	4085	4085	4085	0
187	20240705	171000	139471245	4085	4085	4085	4085	0
188	20240705	170900	139471245	4085	4085	4085	4085	0
189	20240705	170800	139471245	4085	4085	4085	4085	0
190	20240705	170700	139471245	4085	4085	4085	4085	0
191	20240705	170600	139471245	4085	4085	4085	4085	0
192	20240705	170500	139471245	4085	4085	4085	4085	0
193	20240705	170400	139471245	4085	4085	4085	4085	0
194	20240705	170300	139471245	4085	4085	4085	4085	0
195	20240705	170200	139471245	4085	4085	4085	4085	0
196	20240705	170100	139471245	4085	4085	4085	4085	0
197	20240705	170000	139471245	4085	4085	4085	4085	0
198	20240705	165900	139471245	4085	4085	4085	4085	0
199	20240705	165800	139471245	4085	4085	4085	4085	0
200	20240705	165700	139471245	4085	4085	4085	4085	0
201	20240705	165600	139471245	4085	4085	4085	4085	0
202	20240705	165500	139471245	4085	4085	4085	4085	0
203	20240705	165400	139471245	4085	4085	4085	4085	0
204	20240705	165300	139471245	4085	4085	4085	4085	0
205	20240705	165200	139471245	4085	4085	4085	4085	0
206	20240705	165100	139471245	4085	4085	4085	4085	0
207	20240705	165000	139471245	4085	4085	4085	4085	0
208	20240705	164900	139471245	4085	4085	4085	4085	0
209	20240705	164800	139471245	4085	4085	4085	4085	0
210	20240705	164700	139471245	4085	4085	4085	4085	0
211	20240705	164600	139471245	4085	4085	4085	4085	0
212	20240705	164500	139471245	4085	4085	4085	4085	1604
213	20240705	164400	139471245	4085	4085	4085	4085	0
214	20240705	164300	139471245	4085	4085	4085	4085	0
215	20240705	164200	139471245	4085	4085	4085	4085	0
216	20240705	164100	139471245	4085	4085	4085	4085	0
217	20240705	164000	139471245	4085	4085	4085	4085	0
218	20240705	163900	139471245	4085	4085	4085	4085	0
219	20240705	163800	139471245	4085	4085	4085	4085	0
220	20240705	163700	139471245	4085	4085	4085	4085	0
221	20240705	163600	139471245	4085	4085	4085	4085	0
222	20240705	163500	139471245	4085	4085	4085	4085	0
223	20240705	163400	139471245	4085	4085	4085	4085	0
224	20240705	163300	139471245	4085	4085	4085	4085	0
225	20240705	163200	139471245	4085	4085	4085	4085	0
226	20240705	163100	139471245	4085	4085	4085	4085	0
227	20240705	163000	139471245	4085	4085	4085	4085	0
228	20240705	162900	139471245	4085	4085	4085	4085	0
229	20240705	162800	139471245	4085	4085	4085	4085	0
230	20240705	162700	139471245	4085	4085	4085	4085	0
231	20240705	162600	139471245	4085	4085	4085	4085	0
232	20240705	162500	139471245	4085	4085	4085	4085	0
233	20240705	162400	139471245	4085	4085	4085	4085	0
234	20240705	162300	139471245	4085	4085	4085	4085	0
235	20240705	162200	139471245	4085	4085	4085	4085	0
236	20240705	162100	139471245	4085	4085	4085	4085	0
237	20240705	162000	139471245	4085	4085	4085	4085	0
238	20240705	161900	139471245	4085	4085	4085	4085	0
239	20240705	161800	139471245	4085	4085	4085	4085	0
240	20240705	161700	139471245	4085	4085	4085	4085	0
241	20240705	161600	139471245	4085	4085	4085	4085	0
242	20240705	161500	139471245	4085	4085	4085	4085	1604
243	20240705	161400	139471245	4085	4085	4085	4085	0
244	20240705	161300	139471245	4085	4085	4085	4085	0
245	20240705	161200	139471245	4085	4085	4085	4085	0
246	20240705	161100	139471245	4085	4085	4085	4085	0
247	20240705	161000	139471245	4085	4085	4085	4085	0
248	20240705	160900	139471245	4085	4085	4085	4085	0
249	20240705	160800	139471245	4085	4085	4085	4085	0
250	20240705	160700	139471245	4085	4085	4085	4085	0
251	20240705	160600	139471245	4085	4085	4085	4085	0
252	20240705	160500	139471245	4085	4085	4085	4085	0
253	20240705	160400	139471245	4085	4085	4085	4085	0
254	20240705	160300	139471245	4085	4085	4085	4085	0
255	20240705	160200	139471245	4085	4085	4085	4085	0
256	20240705	160100	139471245	4085	4085	4085	4085	0
257	20240705	160000	139471245	4085	4085	4085	4085	0
258	20240705	155900	139471245	4085	4085	4085	4085	0
259	20240705	155800	139471245	4085	4085	4085	4085	0
260	20240705	155700	139471245	4085	4085	4085	4085	0
261	20240705	155600	139471245	4085	4085	4085	4085	0
262	20240705	155500	139471245	4085	4085	4085	4085	0
263	20240705	155400	139471245	4085	4085	4085	4085	0
264	20240705	155300	139471245	4085	4085	4085	4085	0
265	20240705	155200	139471245	4085	4085	4085	4085	0
266	20240705	155100	139471245	4085	4085	4085	4085	0
267	20240705	155000	139471245	4085	4085	4085	4085	0
268	20240705	154900	139471245	4085	4085	4085	4085	0
269	20240705	154800	139471245	4085	4085	4085	4085	0
270	20240705	154700	139471245	4085	4085	4085	4085	0
271	20240705	154600	139471245	4085	4085	4085	4085	0
272	20240705	154500	139471245	4085	4085	4085	4085	1604
273	20240705	154400	139471245	4085	4085	4085	4085	0
274	20240705	154300	139471245	4085	4085	4085	4085	0
275	20240705	154200	139471245	4085	4085	4085	4085	0
276	20240705	154100	139471245	4085	4085	4085	4085	0
277	20240705	154000	139471245	4085	4085	4085	4085	0
278	20240705	153900	139471245	4085	4085	4085	4085	0
279	20240705	153800	139471245	4085	4085	4085	4085	0
280	20240705	153700	139471245	4085	4085	4085	4085	0
281	20240705	153600	139471245	4085	4085	4085	4085	0
282	20240705	153500	139471245	4085	4085	4085	4085	0
283	20240705	153400	139471245	4085	4085	4085	4085	0
284	20240705	153300	139471245	4085	4085	4085	4085	0
285	20240705	153200	139471245	4085	4085	4085	4085	0
286	20240705	153100	139471245	4085	4085	4085	4085	0
287	20240705	153000	139471245	4085	4085	4085	4085	1604
288	20240705	152900	132918905	4085	4085	4085	4085	0
289	20240705	152800	132918905	4085	4085	4085	4085	0
290	20240705	152700	132918905	4085	4085	4085	4085	0
291	20240705	152600	132918905	4085	4085	4085	4085	0
292	20240705	152500	132918905	4085	4085	4085	4085	0
293	20240705	152400	132918905	4085	4085	4085	4085	0
294	20240705	152300	132918905	4085	4085	4085	4085	0
295	20240705	152200	132918905	4085	4085	4085	4085	0
296	20240705	152100	132918905	4085	4085	4085	4085	0
297	20240705	152000	132918905	4085	4085	4085	4085	0
298	20240705	151900	132918905	4085	4075	4085	4075	57
299	20240705	151800	132686360	4090	4080	4090	4075	1951
300	20240705	151700	124735820	4090	4080	4090	4080	25
301	20240705	151600	124633650	4080	4080	4090	4080	321
302	20240705	151500	123323840	4090	4075	4090	4075	8
303	20240705	151400	123291160	4090	4085	4090	4085	130
304	20240705	151300	122760100	4090	4090	4090	4090	9
305	20240705	151200	122723290	4090	4075	4090	4075	633
306	20240705	151100	120143590	4080	4080	4080	4080	103
307	20240705	151000	119723350	4085	4060	4090	4045	1262
308	20240705	150900	114592625	4065	4060	4065	4060	60
309	20240705	150800	114348975	4060	4055	4060	4055	835
310	20240705	150700	110959275	4060	4060	4060	4060	0
311	20240705	150600	110959275	4060	4060	4060	4060	2
312	20240705	150500	110951155	4035	4055	4055	4035	232
313	20240705	150400	110011395	4035	4060	4060	4035	234
314	20240705	150300	109065940	4060	4055	4060	4055	619
315	20240705	150200	106555755	4065	4065	4065	4065	72
316	20240705	150100	106263075	4065	4055	4065	4055	239
317	20240705	150000	105293740	4055	4055	4055	4055	17
318	20240705	145900	105224805	4055	4055	4055	4055	1
319	20240705	145800	105220750	4055	4050	4055	4050	51
320	20240705	145700	105014190	4035	4055	4055	4035	252
321	20240705	145600	103997330	4055	4060	4060	4055	459
322	20240705	145500	102134050	4060	4060	4060	4060	0
323	20240705	145400	102134050	4060	4060	4060	4060	0
324	20240705	145300	102134050	4060	4060	4060	4055	49
325	20240705	145200	101935275	4055	4050	4055	4050	785
326	20240705	145100	98753765	4050	4050	4050	4050	0
327	20240705	145000	98753765	4050	4050	4050	4050	4
328	20240705	144900	98737565	4045	4045	4045	4045	610
329	20240705	144800	96270115	4050	4050	4050	4050	1
330	20240705	144700	96266065	4050	4035	4050	4035	31
331	20240705	144600	96140770	4050	4050	4050	4050	0
332	20240705	144500	96140770	4050	4050	4050	4050	5
333	20240705	144400	96120520	4035	4035	4035	4035	2
334	20240705	144300	96112450	4030	4055	4055	4030	43
335	20240705	144200	95938910	4060	4060	4060	4060	0
336	20240705	144100	95938910	4060	4060	4060	4060	0
337	20240705	144000	95938910	4060	4060	4060	4060	0
338	20240705	143900	95938910	4060	4055	4060	4055	51
339	20240705	143800	95732100	4060	4055	4060	4055	68
340	20240705	143700	95456335	4055	4055	4055	4055	0
341	20240705	143600	95456335	4055	4055	4055	4055	5
342	20240705	143500	95436060	4055	4055	4055	4055	30
343	20240705	143400	95314410	4060	4060	4060	4060	100
344	20240705	143300	94908410	4060	4060	4060	4060	0
345	20240705	143200	94908410	4060	4060	4060	4060	0
346	20240705	143100	94908410	4060	4060	4060	4060	0
347	20240705	143000	94908410	4060	4060	4060	4060	311
348	20240705	142900	93645750	4060	4060	4060	4060	0
349	20240705	142800	93645750	4060	4060	4060	4060	0
350	20240705	142700	93645750	4060	4040	4060	4040	120
351	20240705	142600	93159415	4035	4010	4035	4000	351
352	20240705	142500	91747585	4015	4015	4015	4015	30
353	20240705	142400	91627135	4030	4015	4030	4000	281
354	20240705	142300	90500675	4020	4025	4030	4020	1086
355	20240705	142200	86125230	4025	4020	4025	4020	153
356	20240705	142100	85509655	4020	4020	4020	4015	50
357	20240705	142000	85308855	4025	4020	4025	4020	6
358	20240705	141900	85284725	4025	4020	4025	4020	24
359	20240705	141800	85188235	4020	4020	4020	4020	410
360	20240705	141700	83540035	4010	4010	4010	4010	50
361	20240705	141600	83339535	4015	4015	4015	4015	300
362	20240705	141500	82135035	4000	4000	4000	4000	0
363	20240705	141400	82135035	4000	4000	4000	4000	0
364	20240705	141300	82135035	4000	4000	4000	4000	0
365	20240705	141200	82135035	4000	4000	4000	4000	0
366	20240705	141100	82135035	4000	4000	4000	4000	0
367	20240705	141000	82135035	4000	4000	4000	4000	0
368	20240705	140900	82135035	4000	4000	4000	4000	0
369	20240705	140800	82135035	4000	4000	4000	4000	1
370	20240705	140700	82131035	4000	4000	4000	4000	0
371	20240705	140600	82131035	4000	4000	4000	4000	0
372	20240705	140500	82131035	4000	4000	4000	4000	0
373	20240705	140400	82131035	4000	4000	4000	4000	5
374	20240705	140300	82111035	4015	4015	4015	4015	0
375	20240705	140200	82111035	4015	4015	4015	4015	0
376	20240705	140100	82111035	4015	4015	4015	4015	0
377	20240705	140000	82111035	4015	4020	4020	4015	28
378	20240705	135900	81998485	4020	4020	4020	4020	0
379	20240705	135800	81998485	4020	4020	4020	4020	1
380	20240705	135700	81994465	4015	4015	4015	4015	1
381	20240705	135600	81990450	4025	4025	4025	4025	0
382	20240705	135500	81990450	4025	4025	4025	4025	0
383	20240705	135400	81990450	4025	4025	4025	4025	535
384	20240705	135300	79837075	4025	4015	4025	4015	1913
385	20240705	135200	72151135	4015	4005	4015	4005	4
386	20240705	135100	72135095	4000	3995	4000	3995	104
387	20240705	135000	71719240	3995	3995	3995	3995	0
388	20240705	134900	71719240	3995	3995	3995	3995	0
389	20240705	134800	71719240	3995	3995	3995	3995	0
390	20240705	134700	71719240	3995	3995	3995	3995	0
391	20240705	134600	71719240	3995	3995	3995	3995	0
392	20240705	134500	71719240	3995	3995	3995	3995	0
393	20240705	134400	71719240	3995	3995	3995	3995	0
394	20240705	134300	71719240	3995	3995	3995	3995	0
395	20240705	134200	71719240	3995	3995	3995	3995	0
396	20240705	134100	71719240	3995	3995	3995	3995	0
397	20240705	134000	71719240	3995	3995	3995	3995	0
398	20240705	133900	71719240	3995	3995	3995	3995	10
399	20240705	133800	71679290	3995	3995	3995	3990	190
400	20240705	133700	70921140	3990	3990	3990	3990	0
401	20240705	133600	70921140	3990	3990	3990	3990	0
402	20240705	133500	70921140	3990	3990	3990	3990	0
403	20240705	133400	70921140	3990	3990	3990	3990	0
404	20240705	133300	70921140	3990	3990	3990	3990	0
405	20240705	133200	70921140	3990	3990	3990	3990	0
406	20240705	133100	70921140	3990	3990	3990	3990	0
407	20240705	133000	70921140	3990	3990	3990	3990	15
408	20240705	132900	70861290	3995	3995	3995	3995	0
409	20240705	132800	70861290	3995	3995	3995	3995	43
410	20240705	132700	70689505	3995	3995	3995	3995	0
411	20240705	132600	70689505	3995	3995	3995	3995	11
412	20240705	132500	70645560	3995	3995	3995	3995	0
413	20240705	132400	70645560	3995	3995	3995	3995	0
414	20240705	132300	70645560	3995	3995	3995	3995	0
415	20240705	132200	70645560	3995	3995	3995	3995	0
416	20240705	132100	70645560	3995	3995	3995	3995	2
417	20240705	132000	70637570	4000	4000	4000	4000	0
418	20240705	131900	70637570	4000	4000	4000	4000	0
419	20240705	131800	70637570	4000	4000	4000	4000	0
420	20240705	131700	70637570	4000	4000	4000	4000	0
421	20240705	131600	70637570	4000	3995	4000	3995	195
422	20240705	131500	69858135	3990	3990	3990	3990	0
423	20240705	131400	69858135	3990	3990	3990	3990	100
424	20240705	131300	69459135	3990	3990	3990	3990	100
425	20240705	131200	69060135	3990	3990	3990	3990	250
426	20240705	131100	68062635	3990	3990	3990	3990	0
427	20240705	131000	68062635	3990	3990	3990	3990	0
428	20240705	130900	68062635	3990	3990	3990	3990	0
429	20240705	130800	68062635	3990	3990	3990	3990	0
430	20240705	130700	68062635	3990	3990	3990	3990	0
431	20240705	130600	68062635	3990	3990	3990	3990	0
432	20240705	130500	68062635	3990	3990	3990	3990	250
433	20240705	130400	67065135	3995	3995	3995	3995	0
434	20240705	130300	67065135	3995	3995	3995	3995	0
435	20240705	130200	67065135	3995	3990	3995	3990	60
436	20240705	130100	66825685	3990	3990	3990	3990	0
437	20240705	130000	66825685	3990	3990	3990	3990	5
438	20240705	125900	66805735	3990	3990	3990	3990	258
439	20240705	125800	65776315	3990	3990	3990	3990	83
440	20240705	125700	65445145	3985	3985	3985	3985	11
441	20240705	125600	65401310	3985	3985	3985	3985	1
442	20240705	125500	65397325	3975	3975	3975	3975	0
443	20240705	125400	65397325	3975	3975	3975	3975	0
444	20240705	125300	65397325	3975	3975	3975	3975	0
445	20240705	125200	65397325	3975	3975	3975	3975	0
446	20240705	125100	65397325	3975	3975	3975	3975	0
447	20240705	125000	65397325	3975	3975	3975	3975	0
448	20240705	124900	65397325	3975	3975	3975	3975	0
449	20240705	124800	65397325	3975	3975	3975	3975	0
450	20240705	124700	65397325	3975	3975	3975	3975	0
451	20240705	124600	65397325	3975	3975	3975	3975	0
452	20240705	124500	65397325	3975	3975	3975	3975	17
453	20240705	124400	65329750	3980	3980	3980	3980	0
454	20240705	124300	65329750	3980	3980	3980	3980	0
455	20240705	124200	65329750	3980	3980	3980	3980	0
456	20240705	124100	65329750	3980	3980	3980	3980	18
457	20240705	124000	65258110	3980	3980	3980	3980	0
458	20240705	123900	65258110	3980	3980	3980	3980	0
459	20240705	123800	65258110	3980	3980	3980	3980	0
460	20240705	123700	65258110	3980	3980	3980	3980	5
461	20240705	123600	65238210	3970	3970	3970	3970	0
462	20240705	123500	65238210	3970	3970	3970	3970	0
463	20240705	123400	65238210	3970	3970	3970	3970	0
464	20240705	123300	65238210	3970	3970	3970	3970	37
465	20240705	123200	65091320	3965	3965	3965	3965	0
466	20240705	123100	65091320	3965	3965	3965	3965	0
467	20240705	123000	65091320	3965	3965	3965	3965	40
468	20240705	122900	64932720	3965	3965	3965	3965	0
469	20240705	122800	64932720	3965	3965	3965	3965	0
470	20240705	122700	64932720	3965	3965	3965	3965	0
471	20240705	122600	64932720	3965	3965	3965	3965	0
472	20240705	122500	64932720	3965	3965	3965	3965	0
473	20240705	122400	64932720	3965	3965	3965	3965	0
474	20240705	122300	64932720	3965	3965	3965	3965	0
475	20240705	122200	64932720	3965	3965	3965	3965	0
476	20240705	122100	64932720	3965	3965	3965	3965	0
477	20240705	122000	64932720	3965	3965	3965	3965	0
478	20240705	121900	64932720	3965	3965	3965	3965	0
479	20240705	121800	64932720	3965	3965	3965	3965	66
480	20240705	121700	64671030	3970	3970	3970	3970	0
481	20240705	121600	64671030	3970	3970	3970	3970	325
482	20240705	121500	63380780	3975	3975	3975	3975	48
483	20240705	121400	63189980	3975	3975	3975	3975	0
484	20240705	121300	63189980	3975	3975	3975	3975	58
485	20240705	121200	62959430	3975	3975	3975	3975	67
486	20240705	121100	62693105	3975	3975	3975	3975	0
487	20240705	121000	62693105	3975	3975	3975	3975	0
488	20240705	120900	62693105	3975	3975	3975	3975	39
489	20240705	120800	62538080	3985	3985	3985	3985	0
490	20240705	120700	62538080	3985	3990	3990	3985	91
491	20240705	120600	62175180	3990	3990	3990	3990	10
492	20240705	120500	62135280	3990	3990	3990	3990	0
493	20240705	120400	62135280	3990	3990	3990	3990	0
494	20240705	120300	62135280	3990	3990	3990	3990	0
495	20240705	120200	62135280	3990	3990	3990	3990	100
496	20240705	120100	61736280	3990	3990	3990	3990	0
497	20240705	120000	61736280	3990	3990	3990	3990	0
498	20240705	115900	61736280	3990	3990	3990	3990	1
499	20240705	115800	61732290	3975	3975	3975	3975	0
500	20240705	115700	61732290	3975	3975	3975	3975	0
501	20240705	115600	61732290	3975	3975	3975	3975	0
502	20240705	115500	61732290	3975	3975	3975	3975	0
503	20240705	115400	61732290	3975	3975	3975	3975	0
504	20240705	115300	61732290	3975	3975	3975	3975	6
505	20240705	115200	61708440	3975	3975	3975	3975	121
506	20240705	115100	61227465	3975	3975	3975	3975	0
507	20240705	115000	61227465	3975	3975	3975	3975	5
508	20240705	114900	61207590	3975	3975	3975	3975	0
509	20240705	114800	61207590	3975	3975	3975	3975	0
510	20240705	114700	61207590	3975	3975	3975	3975	0
511	20240705	114600	61207590	3975	3975	3975	3975	0
512	20240705	114500	61207590	3975	3975	3975	3975	0
513	20240705	114400	61207590	3975	3975	3975	3975	0
514	20240705	114300	61207590	3975	3975	3975	3975	0
515	20240705	114200	61207590	3975	3975	3975	3975	0
516	20240705	114100	61207590	3975	3975	3975	3975	5
517	20240705	114000	61187715	3955	3955	3955	3955	0
518	20240705	113900	61187715	3955	3955	3955	3955	0
519	20240705	113800	61187715	3955	3975	3975	3955	3215
520	20240705	113700	48468810	3990	3985	3990	3985	77
521	20240705	113600	48161585	3990	3990	3990	3990	0
522	20240705	113500	48161585	3990	3990	3990	3990	0
523	20240705	113400	48161585	3990	3990	3990	3990	0
524	20240705	113300	48161585	3990	3990	3990	3990	0
525	20240705	113200	48161585	3990	3990	3990	3990	0
526	20240705	113100	48161585	3990	3975	3990	3975	112
527	20240705	113000	47715240	3975	3975	3975	3975	0
528	20240705	112900	47715240	3975	3975	3975	3975	23
529	20240705	112800	47623815	3955	3970	3970	3955	571
530	20240705	112700	45363485	3970	3970	3970	3970	0
531	20240705	112600	45363485	3970	3970	3970	3970	0
532	20240705	112500	45363485	3970	3970	3970	3970	0
533	20240705	112400	45363485	3970	3970	3970	3970	0
534	20240705	112300	45363485	3970	3970	3970	3970	0
535	20240705	112200	45363485	3970	3970	3970	3970	0
536	20240705	112100	45363485	3970	3970	3970	3970	1
537	20240705	112000	45359515	3975	3975	3975	3975	28
538	20240705	111900	45248215	3960	3980	3980	3960	857
539	20240705	111800	41848380	3985	3985	3985	3985	24
540	20240705	111700	41752740	3985	3985	3985	3985	0
541	20240705	111600	41752740	3985	3985	3985	3985	0
542	20240705	111500	41752740	3985	3985	3985	3985	0
543	20240705	111400	41752740	3985	3985	3985	3985	0
544	20240705	111300	41752740	3985	3985	3985	3985	0
545	20240705	111200	41752740	3985	3985	3985	3985	0
546	20240705	111100	41752740	3985	3985	3985	3985	5
547	20240705	111000	41732815	3985	3985	3985	3985	0
548	20240705	110900	41732815	3985	3985	3985	3985	26
549	20240705	110800	41629205	3990	3990	3990	3990	0
550	20240705	110700	41629205	3990	3990	3990	3990	0
551	20240705	110600	41629205	3990	3990	3990	3990	0
552	20240705	110500	41629205	3990	3990	3990	3990	0
553	20240705	110400	41629205	3990	3990	3990	3990	0
554	20240705	110300	41629205	3990	3990	3990	3990	0
555	20240705	110200	41629205	3990	3990	3990	3990	0
556	20240705	110100	41629205	3990	3985	3990	3985	200
557	20240705	110000	40831410	3980	3980	3980	3980	0
558	20240705	105900	40831410	3980	3980	3980	3980	0
559	20240705	105800	40831410	3980	3980	3980	3980	0
560	20240705	105700	40831410	3980	3980	3980	3980	1
561	20240705	105600	40827430	3985	3985	3985	3985	0
562	20240705	105500	40827430	3985	3985	3985	3985	0
563	20240705	105400	40827430	3985	3970	3985	3970	251
564	20240705	105300	39828450	3965	3965	3965	3965	0
565	20240705	105200	39828450	3965	3965	3965	3965	0
566	20240705	105100	39828450	3965	3965	3965	3965	0
567	20240705	105000	39828450	3965	3965	3965	3965	0
568	20240705	104900	39828450	3965	3965	3965	3965	0
569	20240705	104800	39828450	3965	3965	3965	3965	0
570	20240705	104700	39828450	3965	3965	3965	3965	0
571	20240705	104600	39828450	3965	3965	3965	3965	0
572	20240705	104500	39828450	3965	3965	3965	3965	0
573	20240705	104400	39828450	3965	3965	3965	3965	10
574	20240705	104300	39788800	3965	3965	3965	3965	7
575	20240705	104200	39761045	3965	3965	3965	3965	0
576	20240705	104100	39761045	3965	3965	3965	3965	0
577	20240705	104000	39761045	3965	3965	3965	3965	0
578	20240705	103900	39761045	3965	3965	3965	3965	0
579	20240705	103800	39761045	3965	3965	3965	3965	0
580	20240705	103700	39761045	3965	3965	3965	3965	0
581	20240705	103600	39761045	3965	3965	3965	3965	0
582	20240705	103500	39761045	3965	3965	3965	3965	0
583	20240705	103400	39761045	3965	3965	3965	3965	0
584	20240705	103300	39761045	3965	3965	3965	3965	0
585	20240705	103200	39761045	3965	3965	3965	3965	23
586	20240705	103100	39669850	3960	3960	3960	3960	0
587	20240705	103000	39669850	3960	3960	3960	3960	97
588	20240705	102900	39285730	3965	3965	3965	3965	0
589	20240705	102800	39285730	3965	3965	3965	3965	0
590	20240705	102700	39285730	3965	3965	3965	3965	688
591	20240705	102600	36557810	3965	3965	3965	3965	0
592	20240705	102500	36557810	3965	3965	3965	3965	0
593	20240705	102400	36557810	3965	3965	3965	3965	50
594	20240705	102300	36359560	3965	3965	3965	3965	0
595	20240705	102200	36359560	3965	3965	3965	3965	0
596	20240705	102100	36359560	3965	3965	3965	3965	59
597	20240705	102000	36125625	3970	3970	3970	3970	0
598	20240705	101900	36125625	3970	3970	3970	3970	0
599	20240705	101800	36125625	3970	3970	3970	3970	0
600	20240705	101700	36125625	3970	3970	3970	3970	75
601	20240705	101600	35827875	3975	3975	3975	3975	0
602	20240705	101500	35827875	3975	3975	3975	3975	0
603	20240705	101400	35827875	3975	3975	3975	3975	0
604	20240705	101300	35827875	3975	3975	3975	3975	0
605	20240705	101200	35827875	3975	3975	3975	3975	0
606	20240705	101100	35827875	3975	3975	3975	3975	1
607	20240705	101000	35823900	3975	3975	3975	3975	0
608	20240705	100900	35823900	3975	3975	3975	3975	10
609	20240705	100800	35784150	3980	3975	3980	3975	252
610	20240705	100700	34782445	3975	3975	3975	3975	0
611	20240705	100600	34782445	3975	3975	3975	3975	0
612	20240705	100500	34782445	3975	3975	3975	3975	10
613	20240705	100400	34742695	3975	3980	3980	3975	11
614	20240705	100300	34698965	3980	3980	3980	3980	0
615	20240705	100200	34698965	3980	3980	3980	3980	0
616	20240705	100100	34698965	3980	3980	3980	3980	4
617	20240705	100000	34683045	3985	3985	3985	3985	2
618	20240705	095900	34675075	3975	3975	3975	3975	1
619	20240705	095800	34671100	3990	3990	3990	3990	0
620	20240705	095700	34671100	3990	3990	3990	3990	0
621	20240705	095600	34671100	3990	3990	3990	3990	0
622	20240705	095500	34671100	3990	3990	3990	3990	0
623	20240705	095400	34671100	3990	3990	3990	3990	0
624	20240705	095300	34671100	3990	3990	3990	3990	0
625	20240705	095200	34671100	3990	3990	3990	3990	0
626	20240705	095100	34671100	3990	3990	3990	3990	0
627	20240705	095000	34671100	3990	3990	3990	3990	0
628	20240705	094900	34671100	3990	3975	3990	3970	3348
629	20240705	094800	21371825	3995	3995	3995	3995	3
630	20240705	094700	21359840	3980	3980	3980	3980	196
631	20240705	094600	20579760	3980	3980	3980	3980	0
632	20240705	094500	20579760	3980	3980	3980	3980	0
633	20240705	094400	20579760	3980	3980	3980	3980	30
634	20240705	094300	20460360	3980	3980	3980	3980	0
635	20240705	094200	20460360	3980	3980	3980	3980	0
636	20240705	094100	20460360	3980	3980	3980	3980	20
637	20240705	094000	20380760	3980	3980	3980	3980	16
638	20240705	093900	20317080	3975	3975	3975	3975	0
639	20240705	093800	20317080	3975	3975	3975	3975	0
640	20240705	093700	20317080	3975	3975	3975	3975	0
641	20240705	093600	20317080	3975	3985	3985	3975	500
642	20240705	093500	18328995	3990	3990	3990	3990	500
643	20240705	093400	16333995	3990	3990	3990	3990	0
644	20240705	093300	16333995	3990	3990	3990	3990	1
645	20240705	093200	16330005	3985	3985	3985	3985	0
646	20240705	093100	16330005	3985	3985	3985	3985	0
647	20240705	093000	16330005	3985	3985	3985	3985	0
648	20240705	092900	16330005	3985	3985	3985	3985	0
649	20240705	092800	16330005	3985	3985	3985	3985	0
650	20240705	092700	16330005	3985	3990	3990	3985	229
651	20240705	092600	15417165	3990	3990	3990	3990	71
652	20240705	092500	15133875	3990	3990	3990	3990	0
653	20240705	092400	15133875	3990	3990	3990	3990	594
654	20240705	092300	12763815	3990	3990	3990	3990	0
655	20240705	092200	12763815	3990	3990	3990	3990	0
656	20240705	092100	12763815	3990	3990	3990	3990	0
657	20240705	092000	12763815	3990	3990	3990	3990	0
658	20240705	091900	12763815	3990	3990	3990	3990	1
659	20240705	091800	12759825	3990	3990	3990	3990	0
660	20240705	091700	12759825	3990	3985	3990	3985	742
661	20240705	091600	9801205	3985	3985	3985	3985	108
662	20240705	091500	9370825	3985	3985	3985	3985	0
663	20240705	091400	9370825	3985	3985	3985	3985	18
664	20240705	091300	9299095	3975	3975	3975	3975	0
665	20240705	091200	9299095	3975	3975	3975	3975	0
666	20240705	091100	9299095	3975	3975	3975	3975	914
667	20240705	091000	5665945	3965	3965	3965	3965	0
668	20240705	090900	5665945	3965	3965	3965	3965	38
669	20240705	090800	5515275	3965	3970	3970	3965	51
670	20240705	090700	5312990	3965	3985	3985	3965	200
671	20240705	090600	4519180	4010	4010	4010	4010	10
672	20240705	090500	4479080	3990	4015	4020	3990	213
673	20240705	090400	3627010	4010	3980	4015	3980	706
674	20240705	090300	795425	3975	3975	3975	3975	1
675	20240705	090200	791450	3970	3970	3970	3970	28
676	20240705	090100	680290	3965	3960	3965	3960	5
677	20240705	090000	660485	3955	3955	3955	3955	167