KissMeData/052600/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	193800	96603945	4175	4175	4175	4175	1127
3	20240708	193700	96603945	4175	4175	4175	4175	0
4	20240708	193600	96603945	4175	4175	4175	4175	0
5	20240708	193500	96603945	4175	4175	4175	4175	0
6	20240708	193400	96603945	4175	4175	4175	4175	0
7	20240708	193300	96603945	4175	4175	4175	4175	0
8	20240708	193200	96603945	4175	4175	4175	4175	0
9	20240708	193100	96603945	4175	4175	4175	4175	0
10	20240708	193000	96603945	4175	4175	4175	4175	0
11	20240708	192900	96603945	4175	4175	4175	4175	0
12	20240708	192800	96603945	4175	4175	4175	4175	0
13	20240708	192700	96603945	4175	4175	4175	4175	0
14	20240708	192600	96603945	4175	4175	4175	4175	0
15	20240708	192500	96603945	4175	4175	4175	4175	0
16	20240708	192400	96603945	4175	4175	4175	4175	0
17	20240708	192300	96603945	4175	4175	4175	4175	0
18	20240708	192200	96603945	4175	4175	4175	4175	0
19	20240708	192100	96603945	4175	4175	4175	4175	0
20	20240708	192000	96603945	4175	4175	4175	4175	0
21	20240708	191900	96603945	4175	4175	4175	4175	0
22	20240708	191800	96603945	4175	4175	4175	4175	0
23	20240708	191700	96603945	4175	4175	4175	4175	0
24	20240708	191600	96603945	4175	4175	4175	4175	0
25	20240708	191500	96603945	4175	4175	4175	4175	0
26	20240708	191400	96603945	4175	4175	4175	4175	0
27	20240708	191300	96603945	4175	4175	4175	4175	0
28	20240708	191200	96603945	4175	4175	4175	4175	0
29	20240708	191100	96603945	4175	4175	4175	4175	0
30	20240708	191000	96603945	4175	4175	4175	4175	0
31	20240708	190900	96603945	4175	4175	4175	4175	0
32	20240708	190800	96603945	4175	4175	4175	4175	1127
33	20240708	190700	96603945	4175	4175	4175	4175	0
34	20240708	190600	96603945	4175	4175	4175	4175	0
35	20240708	190500	96603945	4175	4175	4175	4175	0
36	20240708	190400	96603945	4175	4175	4175	4175	0
37	20240708	190300	96603945	4175	4175	4175	4175	0
38	20240708	190200	96603945	4175	4175	4175	4175	0
39	20240708	190100	96603945	4175	4175	4175	4175	0
40	20240708	190000	96603945	4175	4175	4175	4175	0
41	20240708	185900	96603945	4175	4175	4175	4175	0
42	20240708	185800	96603945	4175	4175	4175	4175	0
43	20240708	185700	96603945	4175	4175	4175	4175	0
44	20240708	185600	96603945	4175	4175	4175	4175	0
45	20240708	185500	96603945	4175	4175	4175	4175	0
46	20240708	185400	96603945	4175	4175	4175	4175	0
47	20240708	185300	96603945	4175	4175	4175	4175	0
48	20240708	185200	96603945	4175	4175	4175	4175	0
49	20240708	185100	96603945	4175	4175	4175	4175	0
50	20240708	185000	96603945	4175	4175	4175	4175	0
51	20240708	184900	96603945	4175	4175	4175	4175	0
52	20240708	184800	96603945	4175	4175	4175	4175	0
53	20240708	184700	96603945	4175	4175	4175	4175	0
54	20240708	184600	96603945	4175	4175	4175	4175	0
55	20240708	184500	96603945	4175	4175	4175	4175	0
56	20240708	184400	96603945	4175	4175	4175	4175	0
57	20240708	184300	96603945	4175	4175	4175	4175	0
58	20240708	184200	96603945	4175	4175	4175	4175	0
59	20240708	184100	96603945	4175	4175	4175	4175	0
60	20240708	184000	96603945	4175	4175	4175	4175	0
61	20240708	183900	96603945	4175	4175	4175	4175	0
62	20240708	183800	96603945	4175	4175	4175	4175	1127
63	20240708	183700	96603945	4175	4175	4175	4175	0
64	20240708	183600	96603945	4175	4175	4175	4175	0
65	20240708	183500	96603945	4175	4175	4175	4175	0
66	20240708	183400	96603945	4175	4175	4175	4175	0
67	20240708	183300	96603945	4175	4175	4175	4175	0
68	20240708	183200	96603945	4175	4175	4175	4175	0
69	20240708	183100	96603945	4175	4175	4175	4175	0
70	20240708	183000	96603945	4175	4175	4175	4175	0
71	20240708	182900	96603945	4175	4175	4175	4175	0
72	20240708	182800	96603945	4175	4175	4175	4175	0
73	20240708	182700	96603945	4175	4175	4175	4175	0
74	20240708	182600	96603945	4175	4175	4175	4175	0
75	20240708	182500	96603945	4175	4175	4175	4175	0
76	20240708	182400	96603945	4175	4175	4175	4175	0
77	20240708	182300	96603945	4175	4175	4175	4175	0
78	20240708	182200	96603945	4175	4175	4175	4175	0
79	20240708	182100	96603945	4175	4175	4175	4175	0
80	20240708	182000	96603945	4175	4175	4175	4175	0
81	20240708	181900	96603945	4175	4175	4175	4175	0
82	20240708	181800	96603945	4175	4175	4175	4175	0
83	20240708	181700	96603945	4175	4175	4175	4175	0
84	20240708	181600	96603945	4175	4175	4175	4175	0
85	20240708	181500	96603945	4175	4175	4175	4175	0
86	20240708	181400	96603945	4175	4175	4175	4175	0
87	20240708	181300	96603945	4175	4175	4175	4175	0
88	20240708	181200	96603945	4175	4175	4175	4175	0
89	20240708	181100	96603945	4175	4175	4175	4175	0
90	20240708	181000	96603945	4175	4175	4175	4175	0
91	20240708	180900	96603945	4175	4175	4175	4175	0
92	20240708	180800	96603945	4175	4175	4175	4175	1127
93	20240708	180700	96603945	4175	4175	4175	4175	0
94	20240708	180600	96603945	4175	4175	4175	4175	0
95	20240708	180500	96603945	4175	4175	4175	4175	0
96	20240708	180400	96603945	4175	4175	4175	4175	0
97	20240708	180300	96603945	4175	4175	4175	4175	0
98	20240708	180200	96603945	4175	4175	4175	4175	0
99	20240708	180100	96603945	4175	4175	4175	4175	0
100	20240708	180000	96603945	4175	4175	4175	4175	0
101	20240708	175900	96603945	4175	4175	4175	4175	0
102	20240708	175800	96603945	4175	4175	4175	4175	0
103	20240708	175700	96603945	4175	4175	4175	4175	0
104	20240708	175600	96603945	4175	4175	4175	4175	0
105	20240708	175500	96603945	4175	4175	4175	4175	0
106	20240708	175400	96603945	4175	4175	4175	4175	0
107	20240708	175300	96603945	4175	4175	4175	4175	0
108	20240708	175200	96603945	4175	4175	4175	4175	0
109	20240708	175100	96603945	4175	4175	4175	4175	0
110	20240708	175000	96603945	4175	4175	4175	4175	0
111	20240708	174900	96603945	4175	4175	4175	4175	0
112	20240708	174800	96603945	4175	4175	4175	4175	0
113	20240708	174700	96603945	4175	4175	4175	4175	0
114	20240708	174600	96603945	4175	4175	4175	4175	0
115	20240708	174500	96603945	4175	4175	4175	4175	0
116	20240708	174400	96603945	4175	4175	4175	4175	0
117	20240708	174300	96603945	4175	4175	4175	4175	0
118	20240708	174200	96603945	4175	4175	4175	4175	0
119	20240708	174100	96603945	4175	4175	4175	4175	0
120	20240708	174000	96603945	4175	4175	4175	4175	0
121	20240708	173900	96603945	4175	4175	4175	4175	0
122	20240708	173800	96603945	4175	4175	4175	4175	1127
123	20240708	173700	96603945	4175	4175	4175	4175	0
124	20240708	173600	96603945	4175	4175	4175	4175	0
125	20240708	173500	96603945	4175	4175	4175	4175	0
126	20240708	173400	96603945	4175	4175	4175	4175	0
127	20240708	173300	96603945	4175	4175	4175	4175	0
128	20240708	173200	96603945	4175	4175	4175	4175	0
129	20240708	173100	96603945	4175	4175	4175	4175	0
130	20240708	173000	96603945	4175	4175	4175	4175	0
131	20240708	172900	96603945	4175	4175	4175	4175	0
132	20240708	172800	96603945	4175	4175	4175	4175	0
133	20240708	172700	96603945	4175	4175	4175	4175	0
134	20240708	172600	96603945	4175	4175	4175	4175	0
135	20240708	172500	96603945	4175	4175	4175	4175	0
136	20240708	172400	96603945	4175	4175	4175	4175	0
137	20240708	172300	96603945	4175	4175	4175	4175	0
138	20240708	172200	96603945	4175	4175	4175	4175	0
139	20240708	172100	96603945	4175	4175	4175	4175	0
140	20240708	172000	96603945	4175	4175	4175	4175	0
141	20240708	171900	96603945	4175	4175	4175	4175	0
142	20240708	171800	96603945	4175	4175	4175	4175	0
143	20240708	171700	96603945	4175	4175	4175	4175	0
144	20240708	171600	96603945	4175	4175	4175	4175	0
145	20240708	171500	96603945	4175	4175	4175	4175	0
146	20240708	171400	96603945	4175	4175	4175	4175	0
147	20240708	171300	96603945	4175	4175	4175	4175	0
148	20240708	171200	96603945	4175	4175	4175	4175	0
149	20240708	171100	96603945	4175	4175	4175	4175	0
150	20240708	171000	96603945	4175	4175	4175	4175	0
151	20240708	170900	96603945	4175	4175	4175	4175	0
152	20240708	170800	96603945	4175	4175	4175	4175	1127
153	20240708	170700	96603945	4175	4175	4175	4175	0
154	20240708	170600	96603945	4175	4175	4175	4175	0
155	20240708	170500	96603945	4175	4175	4175	4175	0
156	20240708	170400	96603945	4175	4175	4175	4175	0
157	20240708	170300	96603945	4175	4175	4175	4175	0
158	20240708	170200	96603945	4175	4175	4175	4175	0
159	20240708	170100	96603945	4175	4175	4175	4175	0
160	20240708	170000	96603945	4175	4175	4175	4175	0
161	20240708	165900	96603945	4175	4175	4175	4175	0
162	20240708	165800	96603945	4175	4175	4175	4175	0
163	20240708	165700	96603945	4175	4175	4175	4175	0
164	20240708	165600	96603945	4175	4175	4175	4175	0
165	20240708	165500	96603945	4175	4175	4175	4175	0
166	20240708	165400	96603945	4175	4175	4175	4175	0
167	20240708	165300	96603945	4175	4175	4175	4175	0
168	20240708	165200	96603945	4175	4175	4175	4175	0
169	20240708	165100	96603945	4175	4175	4175	4175	0
170	20240708	165000	96603945	4175	4175	4175	4175	0
171	20240708	164900	96603945	4175	4175	4175	4175	0
172	20240708	164800	96603945	4175	4175	4175	4175	0
173	20240708	164700	96603945	4175	4175	4175	4175	0
174	20240708	164600	96603945	4175	4175	4175	4175	0
175	20240708	164500	96603945	4175	4175	4175	4175	0
176	20240708	164400	96603945	4175	4175	4175	4175	0
177	20240708	164300	96603945	4175	4175	4175	4175	0
178	20240708	164200	96603945	4175	4175	4175	4175	0
179	20240708	164100	96603945	4175	4175	4175	4175	0
180	20240708	164000	96603945	4175	4175	4175	4175	0
181	20240708	163900	96603945	4175	4175	4175	4175	0
182	20240708	163800	96603945	4175	4175	4175	4175	1127
183	20240708	163700	96603945	4175	4175	4175	4175	0
184	20240708	163600	96603945	4175	4175	4175	4175	0
185	20240708	163500	96603945	4175	4175	4175	4175	0
186	20240708	163400	96603945	4175	4175	4175	4175	0
187	20240708	163300	96603945	4175	4175	4175	4175	0
188	20240708	163200	96603945	4175	4175	4175	4175	0
189	20240708	163100	96603945	4175	4175	4175	4175	0
190	20240708	163000	96603945	4175	4175	4175	4175	0
191	20240708	162900	96603945	4175	4175	4175	4175	0
192	20240708	162800	96603945	4175	4175	4175	4175	0
193	20240708	162700	96603945	4175	4175	4175	4175	0
194	20240708	162600	96603945	4175	4175	4175	4175	0
195	20240708	162500	96603945	4175	4175	4175	4175	0
196	20240708	162400	96603945	4175	4175	4175	4175	0
197	20240708	162300	96603945	4175	4175	4175	4175	0
198	20240708	162200	96603945	4175	4175	4175	4175	0
199	20240708	162100	96603945	4175	4175	4175	4175	0
200	20240708	162000	96603945	4175	4175	4175	4175	0
201	20240708	161900	96603945	4175	4175	4175	4175	0
202	20240708	161800	96603945	4175	4175	4175	4175	0
203	20240708	161700	96603945	4175	4175	4175	4175	0
204	20240708	161600	96603945	4175	4175	4175	4175	0
205	20240708	161500	96603945	4175	4175	4175	4175	0
206	20240708	161400	96603945	4175	4175	4175	4175	0
207	20240708	161300	96603945	4175	4175	4175	4175	0
208	20240708	161200	96603945	4175	4175	4175	4175	0
209	20240708	161100	96603945	4175	4175	4175	4175	0
210	20240708	161000	96603945	4175	4175	4175	4175	0
211	20240708	160900	96603945	4175	4175	4175	4175	0
212	20240708	160800	96603945	4175	4175	4175	4175	1127
213	20240708	160700	96603945	4175	4175	4175	4175	0
214	20240708	160600	96603945	4175	4175	4175	4175	0
215	20240708	160500	96603945	4175	4175	4175	4175	0
216	20240708	160400	96603945	4175	4175	4175	4175	0
217	20240708	160300	96603945	4175	4175	4175	4175	0
218	20240708	160200	96603945	4175	4175	4175	4175	0
219	20240708	160100	96603945	4175	4175	4175	4175	0
220	20240708	160000	96603945	4175	4175	4175	4175	0
221	20240708	155900	96603945	4175	4175	4175	4175	0
222	20240708	155800	96603945	4175	4175	4175	4175	0
223	20240708	155700	96603945	4175	4175	4175	4175	0
224	20240708	155600	96603945	4175	4175	4175	4175	0
225	20240708	155500	96603945	4175	4175	4175	4175	0
226	20240708	155400	96603945	4175	4175	4175	4175	0
227	20240708	155300	96603945	4175	4175	4175	4175	0
228	20240708	155200	96603945	4175	4175	4175	4175	0
229	20240708	155100	96603945	4175	4175	4175	4175	0
230	20240708	155000	96603945	4175	4175	4175	4175	0
231	20240708	154900	96603945	4175	4175	4175	4175	0
232	20240708	154800	96603945	4175	4175	4175	4175	0
233	20240708	154700	96603945	4175	4175	4175	4175	0
234	20240708	154600	96603945	4175	4175	4175	4175	0
235	20240708	154500	96603945	4175	4175	4175	4175	0
236	20240708	154400	96603945	4175	4175	4175	4175	0
237	20240708	154300	96603945	4175	4175	4175	4175	0
238	20240708	154200	96603945	4175	4175	4175	4175	0
239	20240708	154100	96603945	4175	4175	4175	4175	0
240	20240708	154000	96603945	4175	4175	4175	4175	0
241	20240708	153900	96603945	4175	4175	4175	4175	0
242	20240708	153800	96603945	4175	4175	4175	4175	1127
243	20240708	153700	96603945	4175	4175	4175	4175	0
244	20240708	153600	96603945	4175	4175	4175	4175	0
245	20240708	153500	96603945	4175	4175	4175	4175	0
246	20240708	153400	96603945	4175	4175	4175	4175	0
247	20240708	153300	96603945	4175	4175	4175	4175	0
248	20240708	153200	96603945	4175	4175	4175	4175	0
249	20240708	153100	96603945	4175	4175	4175	4175	0
250	20240708	153000	96603945	4175	4175	4175	4175	1127
251	20240708	152900	91898720	4145	4145	4145	4145	0
252	20240708	152800	91898720	4145	4145	4145	4145	0
253	20240708	152700	91898720	4145	4145	4145	4145	0
254	20240708	152600	91898720	4145	4145	4145	4145	0
255	20240708	152500	91898720	4145	4145	4145	4145	0
256	20240708	152400	91898720	4145	4145	4145	4145	0
257	20240708	152300	91898720	4145	4145	4145	4145	0
258	20240708	152200	91898720	4145	4145	4145	4145	0
259	20240708	152100	91898720	4145	4145	4145	4145	0
260	20240708	152000	91898720	4145	4145	4145	4145	0
261	20240708	151900	91898720	4145	4170	4170	4140	938
262	20240708	151800	87998740	4175	4175	4175	4175	0
263	20240708	151700	87998740	4175	4175	4175	4175	0
264	20240708	151600	87998740	4175	4175	4175	4175	12
265	20240708	151500	87948640	4175	4160	4175	4160	100
266	20240708	151400	87531310	4155	4150	4155	4150	2976
267	20240708	151300	75175645	4150	4150	4150	4150	0
268	20240708	151200	75175645	4150	4150	4150	4150	1
269	20240708	151100	75171495	4140	4140	4140	4140	0
270	20240708	151000	75171495	4140	4145	4145	4140	500
271	20240708	150900	73100625	4150	4150	4150	4150	0
272	20240708	150800	73100625	4150	4150	4150	4150	0
273	20240708	150700	73100625	4150	4150	4150	4150	100
274	20240708	150600	72685625	4150	4145	4150	4145	2
275	20240708	150500	72677330	4145	4145	4145	4145	100
276	20240708	150400	72262830	4150	4150	4150	4150	0
277	20240708	150300	72262830	4150	4150	4150	4150	0
278	20240708	150200	72262830	4150	4150	4150	4150	3
279	20240708	150100	72250380	4150	4150	4150	4150	0
280	20240708	150000	72250380	4150	4150	4150	4150	0
281	20240708	145900	72250380	4150	4150	4150	4150	0
282	20240708	145800	72250380	4150	4150	4150	4150	0
283	20240708	145700	72250380	4150	4150	4150	4150	0
284	20240708	145600	72250380	4150	4145	4150	4145	22
285	20240708	145500	72159085	4145	4145	4145	4145	0
286	20240708	145400	72159085	4145	4145	4145	4145	0
287	20240708	145300	72159085	4145	4145	4145	4145	0
288	20240708	145200	72159085	4145	4145	4145	4145	0
289	20240708	145100	72159085	4145	4145	4145	4145	0
290	20240708	145000	72159085	4145	4145	4145	4145	0
291	20240708	144900	72159085	4145	4145	4145	4145	0
292	20240708	144800	72159085	4145	4145	4145	4145	0
293	20240708	144700	72159085	4145	4145	4145	4145	0
294	20240708	144600	72159085	4145	4145	4145	4145	0
295	20240708	144500	72159085	4145	4145	4145	4145	0
296	20240708	144400	72159085	4145	4145	4145	4145	0
297	20240708	144300	72159085	4145	4145	4145	4145	0
298	20240708	144200	72159085	4145	4145	4145	4145	0
299	20240708	144100	72159085	4145	4145	4145	4145	0
300	20240708	144000	72159085	4145	4145	4145	4145	0
301	20240708	143900	72159085	4145	4145	4145	4145	30
302	20240708	143800	72034735	4145	4145	4145	4145	0
303	20240708	143700	72034735	4145	4145	4145	4145	0
304	20240708	143600	72034735	4145	4145	4145	4145	0
305	20240708	143500	72034735	4145	4145	4145	4145	0
306	20240708	143400	72034735	4145	4145	4145	4145	0
307	20240708	143300	72034735	4145	4145	4145	4145	0
308	20240708	143200	72034735	4145	4145	4145	4145	200
309	20240708	143100	71205735	4145	4145	4145	4145	0
310	20240708	143000	71205735	4145	4145	4145	4145	0
311	20240708	142900	71205735	4145	4145	4145	4145	0
312	20240708	142800	71205735	4145	4145	4145	4145	0
313	20240708	142700	71205735	4145	4145	4145	4145	0
314	20240708	142600	71205735	4145	4145	4145	4145	0
315	20240708	142500	71205735	4145	4145	4145	4145	0
316	20240708	142400	71205735	4145	4145	4145	4145	0
317	20240708	142300	71205735	4145	4145	4145	4145	0
318	20240708	142200	71205735	4145	4145	4145	4145	0
319	20240708	142100	71205735	4145	4145	4145	4145	0
320	20240708	142000	71205735	4145	4145	4145	4145	0
321	20240708	141900	71205735	4145	4145	4145	4145	0
322	20240708	141800	71205735	4145	4145	4145	4145	0
323	20240708	141700	71205735	4145	4145	4145	4145	409
324	20240708	141600	69510430	4145	4145	4145	4145	0
325	20240708	141500	69510430	4145	4145	4145	4145	0
326	20240708	141400	69510430	4145	4145	4145	4145	0
327	20240708	141300	69510430	4145	4145	4145	4145	0
328	20240708	141200	69510430	4145	4145	4145	4145	0
329	20240708	141100	69510430	4145	4145	4145	4145	0
330	20240708	141000	69510430	4145	4145	4145	4145	0
331	20240708	140900	69510430	4145	4145	4145	4145	0
332	20240708	140800	69510430	4145	4145	4145	4145	0
333	20240708	140700	69510430	4145	4145	4145	4145	0
334	20240708	140600	69510430	4145	4145	4145	4145	0
335	20240708	140500	69510430	4145	4145	4145	4145	0
336	20240708	140400	69510430	4145	4145	4145	4145	0
337	20240708	140300	69510430	4145	4145	4145	4145	0
338	20240708	140200	69510430	4145	4145	4145	4145	40
339	20240708	140100	69344630	4145	4145	4145	4145	22
340	20240708	140000	69253440	4145	4145	4145	4145	266
341	20240708	135900	68150870	4145	4145	4145	4145	0
342	20240708	135800	68150870	4145	4145	4145	4145	0
343	20240708	135700	68150870	4145	4145	4145	4145	0
344	20240708	135600	68150870	4145	4145	4145	4145	0
345	20240708	135500	68150870	4145	4145	4145	4145	1
346	20240708	135400	68146725	4145	4145	4145	4145	0
347	20240708	135300	68146725	4145	4145	4145	4145	0
348	20240708	135200	68146725	4145	4145	4145	4145	0
349	20240708	135100	68146725	4145	4145	4145	4145	0
350	20240708	135000	68146725	4145	4145	4145	4145	0
351	20240708	134900	68146725	4145	4145	4145	4145	0
352	20240708	134800	68146725	4145	4145	4145	4145	0
353	20240708	134700	68146725	4145	4145	4145	4145	0
354	20240708	134600	68146725	4145	4145	4145	4145	0
355	20240708	134500	68146725	4145	4145	4145	4145	0
356	20240708	134400	68146725	4145	4145	4145	4145	0
357	20240708	134300	68146725	4145	4145	4145	4145	0
358	20240708	134200	68146725	4145	4145	4145	4145	0
359	20240708	134100	68146725	4145	4145	4145	4145	0
360	20240708	134000	68146725	4145	4145	4145	4145	0
361	20240708	133900	68146725	4145	4145	4145	4145	0
362	20240708	133800	68146725	4145	4145	4145	4145	0
363	20240708	133700	68146725	4145	4145	4145	4145	0
364	20240708	133600	68146725	4145	4145	4145	4145	0
365	20240708	133500	68146725	4145	4145	4145	4145	0
366	20240708	133400	68146725	4145	4145	4145	4145	0
367	20240708	133300	68146725	4145	4145	4145	4145	0
368	20240708	133200	68146725	4145	4150	4150	4145	400
369	20240708	133100	66488440	4150	4150	4150	4150	397
370	20240708	133000	64840890	4150	4150	4150	4150	0
371	20240708	132900	64840890	4150	4150	4150	4150	0
372	20240708	132800	64840890	4150	4150	4150	4150	0
373	20240708	132700	64840890	4150	4150	4150	4150	0
374	20240708	132600	64840890	4150	4150	4150	4150	0
375	20240708	132500	64840890	4150	4150	4150	4150	0
376	20240708	132400	64840890	4150	4150	4150	4150	0
377	20240708	132300	64840890	4150	4150	4150	4150	0
378	20240708	132200	64840890	4150	4145	4150	4145	200
379	20240708	132100	64011640	4145	4145	4145	4145	0
380	20240708	132000	64011640	4145	4145	4145	4145	0
381	20240708	131900	64011640	4145	4145	4145	4145	0
382	20240708	131800	64011640	4145	4145	4145	4145	0
383	20240708	131700	64011640	4145	4145	4145	4145	0
384	20240708	131600	64011640	4145	4145	4145	4145	0
385	20240708	131500	64011640	4145	4145	4145	4145	0
386	20240708	131400	64011640	4145	4145	4145	4145	0
387	20240708	131300	64011640	4145	4145	4145	4145	60
388	20240708	131200	63762940	4145	4145	4145	4145	0
389	20240708	131100	63762940	4145	4145	4145	4145	0
390	20240708	131000	63762940	4145	4145	4145	4145	0
391	20240708	130900	63762940	4145	4145	4145	4145	0
392	20240708	130800	63762940	4145	4145	4145	4145	0
393	20240708	130700	63762940	4145	4145	4145	4145	0
394	20240708	130600	63762940	4145	4145	4145	4145	0
395	20240708	130500	63762940	4145	4145	4145	4145	0
396	20240708	130400	63762940	4145	4145	4145	4145	0
397	20240708	130300	63762940	4145	4145	4145	4145	0
398	20240708	130200	63762940	4145	4145	4145	4145	0
399	20240708	130100	63762940	4145	4145	4145	4145	0
400	20240708	130000	63762940	4145	4145	4145	4145	0
401	20240708	125900	63762940	4145	4145	4145	4145	0
402	20240708	125800	63762940	4145	4145	4145	4145	33
403	20240708	125700	63626155	4145	4145	4145	4145	0
404	20240708	125600	63626155	4145	4145	4145	4145	0
405	20240708	125500	63626155	4145	4145	4145	4145	0
406	20240708	125400	63626155	4145	4145	4145	4145	200
407	20240708	125300	62797155	4145	4145	4145	4145	0
408	20240708	125200	62797155	4145	4145	4145	4145	1616
409	20240708	125100	56098835	4140	4140	4140	4140	0
410	20240708	125000	56098835	4140	4140	4140	4140	0
411	20240708	124900	56098835	4140	4140	4140	4140	0
412	20240708	124800	56098835	4140	4140	4140	4140	0
413	20240708	124700	56098835	4140	4140	4140	4140	0
414	20240708	124600	56098835	4140	4140	4140	4140	0
415	20240708	124500	56098835	4140	4140	4140	4140	0
416	20240708	124400	56098835	4140	4140	4140	4140	0
417	20240708	124300	56098835	4140	4140	4140	4140	0
418	20240708	124200	56098835	4140	4140	4140	4140	0
419	20240708	124100	56098835	4140	4140	4140	4140	0
420	20240708	124000	56098835	4140	4140	4140	4140	0
421	20240708	123900	56098835	4140	4140	4140	4140	0
422	20240708	123800	56098835	4140	4140	4140	4140	5
423	20240708	123700	56078135	4140	4140	4140	4140	0
424	20240708	123600	56078135	4140	4140	4140	4140	0
425	20240708	123500	56078135	4140	4140	4140	4140	0
426	20240708	123400	56078135	4140	4140	4140	4140	0
427	20240708	123300	56078135	4140	4140	4140	4140	900
428	20240708	123200	52352135	4140	4140	4140	4140	0
429	20240708	123100	52352135	4140	4140	4140	4140	0
430	20240708	123000	52352135	4140	4140	4140	4140	0
431	20240708	122900	52352135	4140	4140	4140	4140	100
432	20240708	122800	51938135	4140	4140	4140	4140	0
433	20240708	122700	51938135	4140	4140	4140	4140	0
434	20240708	122600	51938135	4140	4140	4140	4140	0
435	20240708	122500	51938135	4140	4140	4140	4140	0
436	20240708	122400	51938135	4140	4140	4140	4140	0
437	20240708	122300	51938135	4140	4140	4140	4140	0
438	20240708	122200	51938135	4140	4140	4140	4140	0
439	20240708	122100	51938135	4140	4140	4140	4140	0
440	20240708	122000	51938135	4140	4140	4140	4140	0
441	20240708	121900	51938135	4140	4140	4140	4140	0
442	20240708	121800	51938135	4140	4140	4140	4140	0
443	20240708	121700	51938135	4140	4140	4140	4140	525
444	20240708	121600	49764635	4140	4140	4140	4140	750
445	20240708	121500	46659635	4140	4140	4140	4140	0
446	20240708	121400	46659635	4140	4140	4140	4140	13
447	20240708	121300	46605815	4145	4145	4145	4145	300
448	20240708	121200	45362315	4145	4145	4145	4145	0
449	20240708	121100	45362315	4145	4145	4145	4145	0
450	20240708	121000	45362315	4145	4145	4145	4145	0
451	20240708	120900	45362315	4145	4145	4145	4145	0
452	20240708	120800	45362315	4145	4145	4145	4145	1
453	20240708	120700	45358170	4145	4145	4145	4145	5
454	20240708	120600	45337445	4140	4140	4140	4140	0
455	20240708	120500	45337445	4140	4140	4140	4140	0
456	20240708	120400	45337445	4140	4140	4140	4140	0
457	20240708	120300	45337445	4140	4140	4140	4140	0
458	20240708	120200	45337445	4140	4140	4140	4140	0
459	20240708	120100	45337445	4140	4140	4140	4140	0
460	20240708	120000	45337445	4140	4140	4140	4140	0
461	20240708	115900	45337445	4140	4140	4140	4140	0
462	20240708	115800	45337445	4140	4140	4140	4140	0
463	20240708	115700	45337445	4140	4140	4140	4140	0
464	20240708	115600	45337445	4140	4140	4140	4140	0
465	20240708	115500	45337445	4140	4140	4140	4140	400
466	20240708	115400	43681445	4145	4145	4145	4145	0
467	20240708	115300	43681445	4145	4145	4145	4145	0
468	20240708	115200	43681445	4145	4145	4145	4145	11
469	20240708	115100	43635850	4145	4145	4145	4145	0
470	20240708	115000	43635850	4145	4145	4145	4145	0
471	20240708	114900	43635850	4145	4145	4145	4145	0
472	20240708	114800	43635850	4145	4145	4145	4145	0
473	20240708	114700	43635850	4145	4145	4145	4145	0
474	20240708	114600	43635850	4145	4145	4145	4145	100
475	20240708	114500	43221350	4145	4145	4145	4145	0
476	20240708	114400	43221350	4145	4145	4145	4145	0
477	20240708	114300	43221350	4145	4145	4145	4145	0
478	20240708	114200	43221350	4145	4145	4145	4145	0
479	20240708	114100	43221350	4145	4145	4145	4145	0
480	20240708	114000	43221350	4145	4145	4145	4145	16
481	20240708	113900	43155030	4145	4145	4145	4145	0
482	20240708	113800	43155030	4145	4145	4145	4145	0
483	20240708	113700	43155030	4145	4145	4145	4145	20
484	20240708	113600	43072130	4145	4145	4145	4145	0
485	20240708	113500	43072130	4145	4145	4145	4145	0
486	20240708	113400	43072130	4145	4145	4145	4145	0
487	20240708	113300	43072130	4145	4145	4145	4145	0
488	20240708	113200	43072130	4145	4145	4145	4145	0
489	20240708	113100	43072130	4145	4145	4145	4145	0
490	20240708	113000	43072130	4145	4145	4145	4145	0
491	20240708	112900	43072130	4145	4145	4145	4145	1
492	20240708	112800	43067985	4145	4145	4145	4145	0
493	20240708	112700	43067985	4145	4145	4145	4145	0
494	20240708	112600	43067985	4145	4145	4145	4145	0
495	20240708	112500	43067985	4145	4145	4145	4145	0
496	20240708	112400	43067985	4145	4145	4145	4145	0
497	20240708	112300	43067985	4145	4145	4145	4145	0
498	20240708	112200	43067985	4145	4145	4145	4145	0
499	20240708	112100	43067985	4145	4145	4145	4145	0
500	20240708	112000	43067985	4145	4145	4145	4145	0
501	20240708	111900	43067985	4145	4145	4145	4145	1
502	20240708	111800	43063840	4145	4145	4145	4145	0
503	20240708	111700	43063840	4145	4140	4145	4140	74
504	20240708	111600	42757280	4145	4145	4145	4145	4
505	20240708	111500	42740700	4145	4145	4145	4145	0
506	20240708	111400	42740700	4145	4145	4145	4145	0
507	20240708	111300	42740700	4145	4145	4145	4145	0
508	20240708	111200	42740700	4145	4145	4145	4145	50
509	20240708	111100	42533450	4145	4145	4145	4145	0
510	20240708	111000	42533450	4145	4145	4145	4145	0
511	20240708	110900	42533450	4145	4145	4145	4145	0
512	20240708	110800	42533450	4145	4145	4145	4145	0
513	20240708	110700	42533450	4145	4145	4145	4145	2
514	20240708	110600	42525160	4145	4140	4145	4140	44
515	20240708	110500	42342990	4145	4145	4145	4145	0
516	20240708	110400	42342990	4145	4145	4145	4145	0
517	20240708	110300	42342990	4145	4145	4145	4145	0
518	20240708	110200	42342990	4145	4145	4145	4145	397
519	20240708	110100	40697425	4145	4145	4145	4145	0
520	20240708	110000	40697425	4145	4145	4145	4145	0
521	20240708	105900	40697425	4145	4145	4145	4145	0
522	20240708	105800	40697425	4145	4145	4145	4145	44
523	20240708	105700	40515045	4145	4145	4145	4145	0
524	20240708	105600	40515045	4145	4145	4145	4145	0
525	20240708	105500	40515045	4145	4145	4145	4145	1
526	20240708	105400	40510900	4150	4150	4150	4150	0
527	20240708	105300	40510900	4150	4150	4150	4150	0
528	20240708	105200	40510900	4150	4150	4150	4150	0
529	20240708	105100	40510900	4150	4150	4150	4150	20
530	20240708	105000	40427900	4150	4150	4150	4150	30
531	20240708	104900	40303400	4150	4150	4150	4150	0
532	20240708	104800	40303400	4150	4150	4150	4150	0
533	20240708	104700	40303400	4150	4150	4150	4150	0
534	20240708	104600	40303400	4150	4150	4150	4150	0
535	20240708	104500	40303400	4150	4150	4150	4150	0
536	20240708	104400	40303400	4150	4150	4150	4150	0
537	20240708	104300	40303400	4150	4150	4150	4150	0
538	20240708	104200	40303400	4150	4150	4150	4150	0
539	20240708	104100	40303400	4150	4150	4150	4150	0
540	20240708	104000	40303400	4150	4150	4150	4150	0
541	20240708	103900	40303400	4150	4150	4150	4150	0
542	20240708	103800	40303400	4150	4150	4150	4150	0
543	20240708	103700	40303400	4150	4150	4150	4150	0
544	20240708	103600	40303400	4150	4150	4150	4150	106
545	20240708	103500	39863500	4150	4150	4150	4150	0
546	20240708	103400	39863500	4150	4150	4150	4150	0
547	20240708	103300	39863500	4150	4150	4150	4150	0
548	20240708	103200	39863500	4150	4150	4150	4150	0
549	20240708	103100	39863500	4150	4150	4150	4150	3
550	20240708	103000	39851050	4145	4145	4145	4145	0
551	20240708	102900	39851050	4145	4145	4145	4145	0
552	20240708	102800	39851050	4145	4145	4145	4145	42
553	20240708	102700	39676960	4145	4145	4145	4145	0
554	20240708	102600	39676960	4145	4150	4150	4145	277
555	20240708	102500	38528790	4145	4145	4145	4145	0
556	20240708	102400	38528790	4145	4145	4145	4145	629
557	20240708	102300	35921585	4150	4150	4150	4150	1162
558	20240708	102200	31099285	4155	4155	4155	4155	20
559	20240708	102100	31016185	4155	4155	4155	4155	0
560	20240708	102000	31016185	4155	4155	4155	4155	0
561	20240708	101900	31016185	4155	4155	4155	4155	4
562	20240708	101800	30999565	4155	4155	4155	4155	0
563	20240708	101700	30999565	4155	4155	4155	4155	0
564	20240708	101600	30999565	4155	4155	4155	4155	1
565	20240708	101500	30995410	4150	4150	4150	4150	200
566	20240708	101400	30165410	4150	4150	4150	4150	215
567	20240708	101300	29273160	4150	4150	4150	4150	1
568	20240708	101200	29269010	4155	4155	4155	4155	0
569	20240708	101100	29269010	4155	4155	4155	4155	0
570	20240708	101000	29269010	4155	4155	4155	4155	11
571	20240708	100900	29223305	4155	4150	4155	4150	10
572	20240708	100800	29181780	4155	4155	4155	4155	1
573	20240708	100700	29177625	4155	4155	4155	4155	0
574	20240708	100600	29177625	4155	4155	4155	4155	5
575	20240708	100500	29156850	4155	4155	4155	4155	3
576	20240708	100400	29144385	4160	4160	4160	4160	0
577	20240708	100300	29144385	4160	4145	4160	4145	3
578	20240708	100200	29131920	4145	4145	4145	4145	300
579	20240708	100100	27888420	4160	4160	4160	4160	0
580	20240708	100000	27888420	4160	4160	4160	4160	0
581	20240708	095900	27888420	4160	4160	4160	4160	0
582	20240708	095800	27888420	4160	4160	4160	4160	750
583	20240708	095700	24768420	4160	4160	4160	4160	0
584	20240708	095600	24768420	4160	4160	4160	4160	1
585	20240708	095500	24764260	4160	4160	4160	4160	0
586	20240708	095400	24764260	4160	4160	4160	4160	0
587	20240708	095300	24764260	4160	4160	4160	4160	0
588	20240708	095200	24764260	4160	4160	4160	4160	0
589	20240708	095100	24764260	4160	4160	4160	4160	0
590	20240708	095000	24764260	4160	4160	4160	4160	0
591	20240708	094900	24764260	4160	4160	4160	4160	0
592	20240708	094800	24764260	4160	4160	4160	4160	2000
593	20240708	094700	16444260	4145	4150	4150	4145	99
594	20240708	094600	16033900	4145	4145	4145	4145	0
595	20240708	094500	16033900	4145	4145	4145	4145	0
596	20240708	094400	16033900	4145	4145	4145	4145	40
597	20240708	094300	15868100	4145	4145	4145	4145	3
598	20240708	094200	15855665	4160	4160	4160	4160	200
599	20240708	094100	15023665	4145	4145	4145	4145	0
600	20240708	094000	15023665	4145	4145	4145	4145	0
601	20240708	093900	15023665	4145	4145	4145	4145	0
602	20240708	093800	15023665	4145	4145	4145	4145	0
603	20240708	093700	15023665	4145	4145	4145	4145	15
604	20240708	093600	14961490	4145	4145	4145	4145	0
605	20240708	093500	14961490	4145	4145	4145	4145	0
606	20240708	093400	14961490	4145	4145	4145	4145	0
607	20240708	093300	14961490	4145	4145	4145	4145	0
608	20240708	093200	14961490	4145	4145	4145	4145	300
609	20240708	093100	13717990	4145	4150	4150	4145	1410
610	20240708	093000	7873295	4150	4150	4150	4150	0
611	20240708	092900	7873295	4150	4150	4150	4150	0
612	20240708	092800	7873295	4150	4150	4150	4150	0
613	20240708	092700	7873295	4150	4150	4150	4150	0
614	20240708	092600	7873295	4150	4150	4150	4150	0
615	20240708	092500	7873295	4150	4150	4150	4150	200
616	20240708	092400	7043295	4150	4150	4150	4150	0
617	20240708	092300	7043295	4150	4150	4150	4150	0
618	20240708	092200	7043295	4150	4150	4150	4150	0
619	20240708	092100	7043295	4150	4150	4150	4150	0
620	20240708	092000	7043295	4150	4150	4150	4150	0
621	20240708	091900	7043295	4150	4150	4150	4150	50
622	20240708	091800	6835795	4150	4150	4150	4150	0
623	20240708	091700	6835795	4150	4150	4150	4150	0
624	20240708	091600	6835795	4150	4150	4150	4150	0
625	20240708	091500	6835795	4150	4150	4150	4150	0
626	20240708	091400	6835795	4150	4150	4150	4150	0
627	20240708	091300	6835795	4150	4150	4150	4150	25
628	20240708	091200	6732045	4150	4150	4150	4150	0
629	20240708	091100	6732045	4150	4150	4150	4150	280
630	20240708	091000	5570045	4160	4160	4160	4160	0
631	20240708	090900	5570045	4160	4160	4160	4160	0
632	20240708	090800	5570045	4160	4160	4160	4160	0
633	20240708	090700	5570045	4160	4160	4160	4160	0
634	20240708	090600	5570045	4160	4160	4160	4160	0
635	20240708	090500	5570045	4160	4160	4160	4160	0
636	20240708	090400	5570045	4160	4160	4160	4160	0
637	20240708	090300	5570045	4160	4160	4160	4160	0
638	20240708	090200	5570045	4160	4150	4160	4145	873
639	20240708	090100	1950500	4150	4150	4150	4150	0
640	20240708	090000	1950500	4150	4150	4150	4150	470