KissMeData/080520/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	195900	92908220	4175	4175	4175	4175	214
3	20240702	195800	92908220	4175	4175	4175	4175	0
4	20240702	195700	92908220	4175	4175	4175	4175	0
5	20240702	195600	92908220	4175	4175	4175	4175	0
6	20240702	195500	92908220	4175	4175	4175	4175	0
7	20240702	195400	92908220	4175	4175	4175	4175	0
8	20240702	195300	92908220	4175	4175	4175	4175	0
9	20240702	195200	92908220	4175	4175	4175	4175	0
10	20240702	195100	92908220	4175	4175	4175	4175	0
11	20240702	195000	92908220	4175	4175	4175	4175	0
12	20240702	194900	92908220	4175	4175	4175	4175	0
13	20240702	194800	92908220	4175	4175	4175	4175	0
14	20240702	194700	92908220	4175	4175	4175	4175	0
15	20240702	194600	92908220	4175	4175	4175	4175	0
16	20240702	194500	92908220	4175	4175	4175	4175	0
17	20240702	194400	92908220	4175	4175	4175	4175	0
18	20240702	194300	92908220	4175	4175	4175	4175	0
19	20240702	194200	92908220	4175	4175	4175	4175	0
20	20240702	194100	92908220	4175	4175	4175	4175	0
21	20240702	194000	92908220	4175	4175	4175	4175	0
22	20240702	193900	92908220	4175	4175	4175	4175	0
23	20240702	193800	92908220	4175	4175	4175	4175	0
24	20240702	193700	92908220	4175	4175	4175	4175	0
25	20240702	193600	92908220	4175	4175	4175	4175	0
26	20240702	193500	92908220	4175	4175	4175	4175	0
27	20240702	193400	92908220	4175	4175	4175	4175	0
28	20240702	193300	92908220	4175	4175	4175	4175	0
29	20240702	193200	92908220	4175	4175	4175	4175	0
30	20240702	193100	92908220	4175	4175	4175	4175	0
31	20240702	193000	92908220	4175	4175	4175	4175	0
32	20240702	192900	92908220	4175	4175	4175	4175	214
33	20240702	192800	92908220	4175	4175	4175	4175	0
34	20240702	192700	92908220	4175	4175	4175	4175	0
35	20240702	192600	92908220	4175	4175	4175	4175	0
36	20240702	192500	92908220	4175	4175	4175	4175	0
37	20240702	192400	92908220	4175	4175	4175	4175	0
38	20240702	192300	92908220	4175	4175	4175	4175	0
39	20240702	192200	92908220	4175	4175	4175	4175	0
40	20240702	192100	92908220	4175	4175	4175	4175	0
41	20240702	192000	92908220	4175	4175	4175	4175	0
42	20240702	191900	92908220	4175	4175	4175	4175	0
43	20240702	191800	92908220	4175	4175	4175	4175	0
44	20240702	191700	92908220	4175	4175	4175	4175	0
45	20240702	191600	92908220	4175	4175	4175	4175	0
46	20240702	191500	92908220	4175	4175	4175	4175	0
47	20240702	191400	92908220	4175	4175	4175	4175	0
48	20240702	191300	92908220	4175	4175	4175	4175	0
49	20240702	191200	92908220	4175	4175	4175	4175	0
50	20240702	191100	92908220	4175	4175	4175	4175	0
51	20240702	191000	92908220	4175	4175	4175	4175	0
52	20240702	190900	92908220	4175	4175	4175	4175	0
53	20240702	190800	92908220	4175	4175	4175	4175	0
54	20240702	190700	92908220	4175	4175	4175	4175	0
55	20240702	190600	92908220	4175	4175	4175	4175	0
56	20240702	190500	92908220	4175	4175	4175	4175	0
57	20240702	190400	92908220	4175	4175	4175	4175	0
58	20240702	190300	92908220	4175	4175	4175	4175	0
59	20240702	190200	92908220	4175	4175	4175	4175	0
60	20240702	190100	92908220	4175	4175	4175	4175	0
61	20240702	190000	92908220	4175	4175	4175	4175	0
62	20240702	185900	92908220	4175	4175	4175	4175	214
63	20240702	185800	92908220	4175	4175	4175	4175	0
64	20240702	185700	92908220	4175	4175	4175	4175	0
65	20240702	185600	92908220	4175	4175	4175	4175	0
66	20240702	185500	92908220	4175	4175	4175	4175	0
67	20240702	185400	92908220	4175	4175	4175	4175	0
68	20240702	185300	92908220	4175	4175	4175	4175	0
69	20240702	185200	92908220	4175	4175	4175	4175	0
70	20240702	185100	92908220	4175	4175	4175	4175	0
71	20240702	185000	92908220	4175	4175	4175	4175	0
72	20240702	184900	92908220	4175	4175	4175	4175	0
73	20240702	184800	92908220	4175	4175	4175	4175	0
74	20240702	184700	92908220	4175	4175	4175	4175	0
75	20240702	184600	92908220	4175	4175	4175	4175	0
76	20240702	184500	92908220	4175	4175	4175	4175	0
77	20240702	184400	92908220	4175	4175	4175	4175	0
78	20240702	184300	92908220	4175	4175	4175	4175	0
79	20240702	184200	92908220	4175	4175	4175	4175	0
80	20240702	184100	92908220	4175	4175	4175	4175	0
81	20240702	184000	92908220	4175	4175	4175	4175	0
82	20240702	183900	92908220	4175	4175	4175	4175	0
83	20240702	183800	92908220	4175	4175	4175	4175	0
84	20240702	183700	92908220	4175	4175	4175	4175	0
85	20240702	183600	92908220	4175	4175	4175	4175	0
86	20240702	183500	92908220	4175	4175	4175	4175	0
87	20240702	183400	92908220	4175	4175	4175	4175	0
88	20240702	183300	92908220	4175	4175	4175	4175	0
89	20240702	183200	92908220	4175	4175	4175	4175	0
90	20240702	183100	92908220	4175	4175	4175	4175	0
91	20240702	183000	92908220	4175	4175	4175	4175	0
92	20240702	182900	92908220	4175	4175	4175	4175	214
93	20240702	182800	92908220	4175	4175	4175	4175	0
94	20240702	182700	92908220	4175	4175	4175	4175	0
95	20240702	182600	92908220	4175	4175	4175	4175	0
96	20240702	182500	92908220	4175	4175	4175	4175	0
97	20240702	182400	92908220	4175	4175	4175	4175	0
98	20240702	182300	92908220	4175	4175	4175	4175	0
99	20240702	182200	92908220	4175	4175	4175	4175	0
100	20240702	182100	92908220	4175	4175	4175	4175	0
101	20240702	182000	92908220	4175	4175	4175	4175	0
102	20240702	181900	92908220	4175	4175	4175	4175	0
103	20240702	181800	92908220	4175	4175	4175	4175	0
104	20240702	181700	92908220	4175	4175	4175	4175	0
105	20240702	181600	92908220	4175	4175	4175	4175	0
106	20240702	181500	92908220	4175	4175	4175	4175	0
107	20240702	181400	92908220	4175	4175	4175	4175	0
108	20240702	181300	92908220	4175	4175	4175	4175	0
109	20240702	181200	92908220	4175	4175	4175	4175	0
110	20240702	181100	92908220	4175	4175	4175	4175	0
111	20240702	181000	92908220	4175	4175	4175	4175	0
112	20240702	180900	92908220	4175	4175	4175	4175	0
113	20240702	180800	92908220	4175	4175	4175	4175	0
114	20240702	180700	92908220	4175	4175	4175	4175	0
115	20240702	180600	92908220	4175	4175	4175	4175	0
116	20240702	180500	92908220	4175	4175	4175	4175	0
117	20240702	180400	92908220	4175	4175	4175	4175	0
118	20240702	180300	92908220	4175	4175	4175	4175	0
119	20240702	180200	92908220	4175	4175	4175	4175	0
120	20240702	180100	92908220	4175	4175	4175	4175	0
121	20240702	180000	92908220	4175	4175	4175	4175	0
122	20240702	175900	92908220	4175	4175	4175	4175	214
123	20240702	175800	92908220	4175	4175	4175	4175	0
124	20240702	175700	92908220	4175	4175	4175	4175	0
125	20240702	175600	92908220	4175	4175	4175	4175	0
126	20240702	175500	92908220	4175	4175	4175	4175	0
127	20240702	175400	92908220	4175	4175	4175	4175	0
128	20240702	175300	92908220	4175	4175	4175	4175	0
129	20240702	175200	92908220	4175	4175	4175	4175	0
130	20240702	175100	92908220	4175	4175	4175	4175	0
131	20240702	175000	92908220	4175	4175	4175	4175	0
132	20240702	174900	92908220	4175	4175	4175	4175	0
133	20240702	174800	92908220	4175	4175	4175	4175	0
134	20240702	174700	92908220	4175	4175	4175	4175	0
135	20240702	174600	92908220	4175	4175	4175	4175	0
136	20240702	174500	92908220	4175	4175	4175	4175	0
137	20240702	174400	92908220	4175	4175	4175	4175	0
138	20240702	174300	92908220	4175	4175	4175	4175	0
139	20240702	174200	92908220	4175	4175	4175	4175	0
140	20240702	174100	92908220	4175	4175	4175	4175	0
141	20240702	174000	92908220	4175	4175	4175	4175	0
142	20240702	173900	92908220	4175	4175	4175	4175	0
143	20240702	173800	92908220	4175	4175	4175	4175	0
144	20240702	173700	92908220	4175	4175	4175	4175	0
145	20240702	173600	92908220	4175	4175	4175	4175	0
146	20240702	173500	92908220	4175	4175	4175	4175	0
147	20240702	173400	92908220	4175	4175	4175	4175	0
148	20240702	173300	92908220	4175	4175	4175	4175	0
149	20240702	173200	92908220	4175	4175	4175	4175	0
150	20240702	173100	92908220	4175	4175	4175	4175	0
151	20240702	173000	92908220	4175	4175	4175	4175	0
152	20240702	172900	92908220	4175	4175	4175	4175	214
153	20240702	172800	92908220	4175	4175	4175	4175	0
154	20240702	172700	92908220	4175	4175	4175	4175	0
155	20240702	172600	92908220	4175	4175	4175	4175	0
156	20240702	172500	92908220	4175	4175	4175	4175	0
157	20240702	172400	92908220	4175	4175	4175	4175	0
158	20240702	172300	92908220	4175	4175	4175	4175	0
159	20240702	172200	92908220	4175	4175	4175	4175	0
160	20240702	172100	92908220	4175	4175	4175	4175	0
161	20240702	172000	92908220	4175	4175	4175	4175	0
162	20240702	171900	92908220	4175	4175	4175	4175	0
163	20240702	171800	92908220	4175	4175	4175	4175	0
164	20240702	171700	92908220	4175	4175	4175	4175	0
165	20240702	171600	92908220	4175	4175	4175	4175	0
166	20240702	171500	92908220	4175	4175	4175	4175	0
167	20240702	171400	92908220	4175	4175	4175	4175	0
168	20240702	171300	92908220	4175	4175	4175	4175	0
169	20240702	171200	92908220	4175	4175	4175	4175	0
170	20240702	171100	92908220	4175	4175	4175	4175	0
171	20240702	171000	92908220	4175	4175	4175	4175	0
172	20240702	170900	92908220	4175	4175	4175	4175	0
173	20240702	170800	92908220	4175	4175	4175	4175	0
174	20240702	170700	92908220	4175	4175	4175	4175	0
175	20240702	170600	92908220	4175	4175	4175	4175	0
176	20240702	170500	92908220	4175	4175	4175	4175	0
177	20240702	170400	92908220	4175	4175	4175	4175	0
178	20240702	170300	92908220	4175	4175	4175	4175	0
179	20240702	170200	92908220	4175	4175	4175	4175	0
180	20240702	170100	92908220	4175	4175	4175	4175	0
181	20240702	170000	92908220	4175	4175	4175	4175	0
182	20240702	165900	92908220	4175	4175	4175	4175	214
183	20240702	165800	92908220	4175	4175	4175	4175	0
184	20240702	165700	92908220	4175	4175	4175	4175	0
185	20240702	165600	92908220	4175	4175	4175	4175	0
186	20240702	165500	92908220	4175	4175	4175	4175	0
187	20240702	165400	92908220	4175	4175	4175	4175	0
188	20240702	165300	92908220	4175	4175	4175	4175	0
189	20240702	165200	92908220	4175	4175	4175	4175	0
190	20240702	165100	92908220	4175	4175	4175	4175	0
191	20240702	165000	92908220	4175	4175	4175	4175	0
192	20240702	164900	92908220	4175	4175	4175	4175	0
193	20240702	164800	92908220	4175	4175	4175	4175	0
194	20240702	164700	92908220	4175	4175	4175	4175	0
195	20240702	164600	92908220	4175	4175	4175	4175	0
196	20240702	164500	92908220	4175	4175	4175	4175	0
197	20240702	164400	92908220	4175	4175	4175	4175	0
198	20240702	164300	92908220	4175	4175	4175	4175	0
199	20240702	164200	92908220	4175	4175	4175	4175	0
200	20240702	164100	92908220	4175	4175	4175	4175	0
201	20240702	164000	92908220	4175	4175	4175	4175	0
202	20240702	163900	92908220	4175	4175	4175	4175	0
203	20240702	163800	92908220	4175	4175	4175	4175	0
204	20240702	163700	92908220	4175	4175	4175	4175	0
205	20240702	163600	92908220	4175	4175	4175	4175	0
206	20240702	163500	92908220	4175	4175	4175	4175	0
207	20240702	163400	92908220	4175	4175	4175	4175	0
208	20240702	163300	92908220	4175	4175	4175	4175	0
209	20240702	163200	92908220	4175	4175	4175	4175	0
210	20240702	163100	92908220	4175	4175	4175	4175	0
211	20240702	163000	92908220	4175	4175	4175	4175	0
212	20240702	162900	92908220	4175	4175	4175	4175	214
213	20240702	162800	92908220	4175	4175	4175	4175	0
214	20240702	162700	92908220	4175	4175	4175	4175	0
215	20240702	162600	92908220	4175	4175	4175	4175	0
216	20240702	162500	92908220	4175	4175	4175	4175	0
217	20240702	162400	92908220	4175	4175	4175	4175	0
218	20240702	162300	92908220	4175	4175	4175	4175	0
219	20240702	162200	92908220	4175	4175	4175	4175	0
220	20240702	162100	92908220	4175	4175	4175	4175	0
221	20240702	162000	92908220	4175	4175	4175	4175	0
222	20240702	161900	92908220	4175	4175	4175	4175	0
223	20240702	161800	92908220	4175	4175	4175	4175	0
224	20240702	161700	92908220	4175	4175	4175	4175	0
225	20240702	161600	92908220	4175	4175	4175	4175	0
226	20240702	161500	92908220	4175	4175	4175	4175	0
227	20240702	161400	92908220	4175	4175	4175	4175	0
228	20240702	161300	92908220	4175	4175	4175	4175	0
229	20240702	161200	92908220	4175	4175	4175	4175	0
230	20240702	161100	92908220	4175	4175	4175	4175	0
231	20240702	161000	92908220	4175	4175	4175	4175	0
232	20240702	160900	92908220	4175	4175	4175	4175	0
233	20240702	160800	92908220	4175	4175	4175	4175	0
234	20240702	160700	92908220	4175	4175	4175	4175	0
235	20240702	160600	92908220	4175	4175	4175	4175	0
236	20240702	160500	92908220	4175	4175	4175	4175	0
237	20240702	160400	92908220	4175	4175	4175	4175	0
238	20240702	160300	92908220	4175	4175	4175	4175	0
239	20240702	160200	92908220	4175	4175	4175	4175	0
240	20240702	160100	92908220	4175	4175	4175	4175	0
241	20240702	160000	92908220	4175	4175	4175	4175	0
242	20240702	155900	92908220	4175	4175	4175	4175	214
243	20240702	155800	92908220	4175	4175	4175	4175	0
244	20240702	155700	92908220	4175	4175	4175	4175	0
245	20240702	155600	92908220	4175	4175	4175	4175	0
246	20240702	155500	92908220	4175	4175	4175	4175	0
247	20240702	155400	92908220	4175	4175	4175	4175	0
248	20240702	155300	92908220	4175	4175	4175	4175	0
249	20240702	155200	92908220	4175	4175	4175	4175	0
250	20240702	155100	92908220	4175	4175	4175	4175	0
251	20240702	155000	92908220	4175	4175	4175	4175	0
252	20240702	154900	92908220	4175	4175	4175	4175	0
253	20240702	154800	92908220	4175	4175	4175	4175	0
254	20240702	154700	92908220	4175	4175	4175	4175	0
255	20240702	154600	92908220	4175	4175	4175	4175	0
256	20240702	154500	92908220	4175	4175	4175	4175	0
257	20240702	154400	92908220	4175	4175	4175	4175	0
258	20240702	154300	92908220	4175	4175	4175	4175	0
259	20240702	154200	92908220	4175	4175	4175	4175	0
260	20240702	154100	92908220	4175	4175	4175	4175	0
261	20240702	154000	92908220	4175	4175	4175	4175	0
262	20240702	153900	92908220	4175	4175	4175	4175	0
263	20240702	153800	92908220	4175	4175	4175	4175	0
264	20240702	153700	92908220	4175	4175	4175	4175	0
265	20240702	153600	92908220	4175	4175	4175	4175	0
266	20240702	153500	92908220	4175	4175	4175	4175	0
267	20240702	153400	92908220	4175	4175	4175	4175	0
268	20240702	153300	92908220	4175	4175	4175	4175	0
269	20240702	153200	92908220	4175	4175	4175	4175	0
270	20240702	153100	92908220	4175	4175	4175	4175	0
271	20240702	153000	92908220	4175	4175	4175	4175	214
272	20240702	152900	92014770	4145	4145	4145	4145	0
273	20240702	152800	92014770	4145	4145	4145	4145	0
274	20240702	152700	92014770	4145	4145	4145	4145	0
275	20240702	152600	92014770	4145	4145	4145	4145	0
276	20240702	152500	92014770	4145	4145	4145	4145	0
277	20240702	152400	92014770	4145	4145	4145	4145	0
278	20240702	152300	92014770	4145	4145	4145	4145	0
279	20240702	152200	92014770	4145	4145	4145	4145	0
280	20240702	152100	92014770	4145	4145	4145	4145	0
281	20240702	152000	92014770	4145	4145	4145	4145	0
282	20240702	151900	92014770	4145	4120	4145	4120	35
283	20240702	151800	91870445	4120	4145	4145	4120	11
284	20240702	151700	91825100	4140	4095	4140	4085	80
285	20240702	151600	91495945	4100	4125	4125	4100	98
286	20240702	151500	91092805	4145	4145	4145	4145	0
287	20240702	151400	91092805	4145	4145	4145	4145	0
288	20240702	151300	91092805	4145	4145	4145	4145	23
289	20240702	151200	90997470	4150	4150	4150	4150	0
290	20240702	151100	90997470	4150	4150	4150	4150	0
291	20240702	151000	90997470	4150	4150	4150	4150	0
292	20240702	150900	90997470	4150	4150	4150	4150	10
293	20240702	150800	90955970	4150	4150	4150	4150	0
294	20240702	150700	90955970	4150	4130	4150	4130	30
295	20240702	150600	90831625	4130	4130	4130	4130	0
296	20240702	150500	90831625	4130	4130	4130	4130	4
297	20240702	150400	90815105	4135	4135	4135	4135	5
298	20240702	150300	90794430	4135	4135	4135	4135	0
299	20240702	150200	90794430	4135	4135	4135	4135	0
300	20240702	150100	90794430	4135	4135	4135	4135	0
301	20240702	150000	90794430	4135	4135	4135	4135	0
302	20240702	145900	90794430	4135	4135	4135	4135	29
303	20240702	145800	90674515	4130	4120	4130	4120	27
304	20240702	145700	90563100	4115	4115	4115	4115	25
305	20240702	145600	90460225	4115	4115	4115	4115	0
306	20240702	145500	90460225	4115	4115	4115	4115	0
307	20240702	145400	90460225	4115	4115	4115	4115	0
308	20240702	145300	90460225	4115	4115	4115	4115	0
309	20240702	145200	90460225	4115	4115	4115	4115	0
310	20240702	145100	90460225	4115	4115	4115	4115	0
311	20240702	145000	90460225	4115	4115	4115	4115	0
312	20240702	144900	90460225	4115	4115	4115	4115	0
313	20240702	144800	90460225	4115	4115	4115	4115	0
314	20240702	144700	90460225	4115	4115	4115	4115	0
315	20240702	144600	90460225	4115	4115	4115	4115	0
316	20240702	144500	90460225	4115	4115	4115	4115	0
317	20240702	144400	90460225	4115	4115	4115	4115	0
318	20240702	144300	90460225	4115	4115	4115	4115	0
319	20240702	144200	90460225	4115	4115	4115	4115	0
320	20240702	144100	90460225	4115	4115	4115	4115	5
321	20240702	144000	90439650	4115	4115	4115	4115	0
322	20240702	143900	90439650	4115	4110	4115	4110	120
323	20240702	143800	89946075	4110	4100	4110	4100	30
324	20240702	143700	89822830	4100	4100	4100	4100	0
325	20240702	143600	89822830	4100	4100	4100	4100	2
326	20240702	143500	89814630	4095	4095	4095	4095	0
327	20240702	143400	89814630	4095	4095	4095	4095	0
328	20240702	143300	89814630	4095	4095	4095	4095	5
329	20240702	143200	89794155	4090	4090	4090	4090	0
330	20240702	143100	89794155	4090	4090	4090	4090	0
331	20240702	143000	89794155	4090	4090	4090	4090	0
332	20240702	142900	89794155	4090	4090	4090	4090	0
333	20240702	142800	89794155	4090	4090	4090	4090	0
334	20240702	142700	89794155	4090	4090	4090	4090	0
335	20240702	142600	89794155	4090	4090	4090	4090	0
336	20240702	142500	89794155	4090	4090	4090	4090	0
337	20240702	142400	89794155	4090	4090	4090	4090	0
338	20240702	142300	89794155	4090	4090	4090	4090	1
339	20240702	142200	89790065	4090	4090	4090	4090	0
340	20240702	142100	89790065	4090	4090	4090	4090	0
341	20240702	142000	89790065	4090	4090	4090	4090	0
342	20240702	141900	89790065	4090	4090	4090	4090	0
343	20240702	141800	89790065	4090	4090	4090	4090	1
344	20240702	141700	89785975	4090	4090	4090	4090	94
345	20240702	141600	89401515	4080	4080	4080	4080	0
346	20240702	141500	89401515	4080	4080	4080	4080	0
347	20240702	141400	89401515	4080	4080	4080	4080	0
348	20240702	141300	89401515	4080	4090	4090	4080	3
349	20240702	141200	89389255	4085	4085	4085	4085	0
350	20240702	141100	89389255	4085	4085	4085	4085	1
351	20240702	141000	89385170	4090	4090	4090	4090	0
352	20240702	140900	89385170	4090	4090	4090	4090	1
353	20240702	140800	89381080	4090	4090	4090	4090	0
354	20240702	140700	89381080	4090	4090	4090	4090	0
355	20240702	140600	89381080	4090	4090	4090	4090	0
356	20240702	140500	89381080	4090	4090	4090	4090	0
357	20240702	140400	89381080	4090	4090	4090	4090	0
358	20240702	140300	89381080	4090	4090	4090	4090	3
359	20240702	140200	89368810	4090	4085	4090	4085	3
360	20240702	140100	89356550	4085	4085	4085	4085	4
361	20240702	140000	89340210	4075	4075	4075	4075	74
362	20240702	135900	89038660	4075	4075	4075	4075	0
363	20240702	135800	89038660	4075	4075	4075	4075	0
364	20240702	135700	89038660	4075	4075	4075	4075	0
365	20240702	135600	89038660	4075	4075	4075	4075	0
366	20240702	135500	89038660	4075	4075	4075	4075	0
367	20240702	135400	89038660	4075	4075	4075	4075	0
368	20240702	135300	89038660	4075	4075	4075	4075	0
369	20240702	135200	89038660	4075	4075	4075	4075	3
370	20240702	135100	89026435	4075	4075	4075	4075	2
371	20240702	135000	89018285	4075	4075	4075	4075	4
372	20240702	134900	89001985	4070	4070	4070	4070	1
373	20240702	134800	88997915	4065	4065	4065	4065	0
374	20240702	134700	88997915	4065	4065	4065	4065	166
375	20240702	134600	88323125	4065	4065	4065	4065	0
376	20240702	134500	88323125	4065	4065	4065	4065	0
377	20240702	134400	88323125	4065	4065	4065	4065	0
378	20240702	134300	88323125	4065	4065	4065	4065	6
379	20240702	134200	88298735	4055	4055	4055	4055	0
380	20240702	134100	88298735	4055	4100	4100	4055	4289
381	20240702	134000	70799535	4100	4115	4115	4100	300
382	20240702	133900	69569190	4120	4120	4120	4120	0
383	20240702	133800	69569190	4120	4120	4120	4120	0
384	20240702	133700	69569190	4120	4120	4120	4120	0
385	20240702	133600	69569190	4120	4120	4120	4120	0
386	20240702	133500	69569190	4120	4120	4120	4120	0
387	20240702	133400	69569190	4120	4120	4120	4120	0
388	20240702	133300	69569190	4120	4120	4120	4120	250
389	20240702	133200	68539190	4120	4120	4120	4120	0
390	20240702	133100	68539190	4120	4120	4120	4120	0
391	20240702	133000	68539190	4120	4120	4120	4120	0
392	20240702	132900	68539190	4120	4120	4120	4120	0
393	20240702	132800	68539190	4120	4120	4120	4120	0
394	20240702	132700	68539190	4120	4120	4120	4120	500
395	20240702	132600	66479190	4120	4120	4120	4120	0
396	20240702	132500	66479190	4120	4120	4120	4120	0
397	20240702	132400	66479190	4120	4120	4120	4120	0
398	20240702	132300	66479190	4120	4135	4135	4120	2600
399	20240702	132200	55765145	4135	4135	4135	4135	0
400	20240702	132100	55765145	4135	4150	4150	4135	1030
401	20240702	132000	51506020	4150	4150	4150	4150	1
402	20240702	131900	51501870	4150	4150	4150	4150	0
403	20240702	131800	51501870	4150	4150	4150	4150	0
404	20240702	131700	51501870	4150	4150	4150	4150	417
405	20240702	131600	49771320	4150	4150	4150	4150	0
406	20240702	131500	49771320	4150	4150	4150	4150	726
407	20240702	131400	46758420	4135	4135	4135	4135	0
408	20240702	131300	46758420	4135	4135	4135	4135	0
409	20240702	131200	46758420	4135	4135	4135	4135	0
410	20240702	131100	46758420	4135	4135	4135	4135	0
411	20240702	131000	46758420	4135	4135	4135	4135	0
412	20240702	130900	46758420	4135	4135	4135	4135	0
413	20240702	130800	46758420	4135	4135	4135	4135	0
414	20240702	130700	46758420	4135	4135	4135	4135	0
415	20240702	130600	46758420	4135	4135	4135	4135	0
416	20240702	130500	46758420	4135	4135	4135	4135	40
417	20240702	130400	46593020	4135	4135	4135	4135	0
418	20240702	130300	46593020	4135	4135	4135	4135	0
419	20240702	130200	46593020	4135	4135	4135	4135	0
420	20240702	130100	46593020	4135	4135	4135	4135	0
421	20240702	130000	46593020	4135	4135	4135	4135	0
422	20240702	125900	46593020	4135	4135	4135	4135	0
423	20240702	125800	46593020	4135	4135	4135	4135	0
424	20240702	125700	46593020	4135	4135	4135	4135	0
425	20240702	125600	46593020	4135	4135	4135	4135	0
426	20240702	125500	46593020	4135	4135	4135	4135	0
427	20240702	125400	46593020	4135	4135	4135	4135	0
428	20240702	125300	46593020	4135	4135	4135	4135	0
429	20240702	125200	46593020	4135	4135	4135	4135	0
430	20240702	125100	46593020	4135	4135	4135	4135	0
431	20240702	125000	46593020	4135	4135	4135	4135	0
432	20240702	124900	46593020	4135	4135	4135	4135	0
433	20240702	124800	46593020	4135	4135	4135	4135	0
434	20240702	124700	46593020	4135	4135	4135	4135	0
435	20240702	124600	46593020	4135	4135	4135	4135	0
436	20240702	124500	46593020	4135	4135	4135	4135	0
437	20240702	124400	46593020	4135	4135	4135	4135	0
438	20240702	124300	46593020	4135	4135	4135	4135	0
439	20240702	124200	46593020	4135	4135	4135	4135	0
440	20240702	124100	46593020	4135	4135	4135	4135	0
441	20240702	124000	46593020	4135	4135	4135	4135	0
442	20240702	123900	46593020	4135	4135	4135	4135	0
443	20240702	123800	46593020	4135	4135	4135	4135	0
444	20240702	123700	46593020	4135	4135	4135	4135	0
445	20240702	123600	46593020	4135	4135	4135	4135	1
446	20240702	123500	46588885	4135	4135	4135	4135	0
447	20240702	123400	46588885	4135	4135	4135	4135	0
448	20240702	123300	46588885	4135	4135	4135	4135	0
449	20240702	123200	46588885	4135	4135	4135	4135	0
450	20240702	123100	46588885	4135	4135	4135	4135	0
451	20240702	123000	46588885	4135	4135	4135	4135	0
452	20240702	122900	46588885	4135	4135	4135	4135	0
453	20240702	122800	46588885	4135	4135	4135	4135	0
454	20240702	122700	46588885	4135	4135	4135	4135	0
455	20240702	122600	46588885	4135	4135	4135	4135	0
456	20240702	122500	46588885	4135	4135	4135	4135	3
457	20240702	122400	46576480	4135	4135	4135	4135	0
458	20240702	122300	46576480	4135	4135	4135	4135	0
459	20240702	122200	46576480	4135	4135	4135	4135	0
460	20240702	122100	46576480	4135	4135	4135	4135	0
461	20240702	122000	46576480	4135	4135	4135	4135	0
462	20240702	121900	46576480	4135	4135	4135	4135	0
463	20240702	121800	46576480	4135	4135	4135	4135	0
464	20240702	121700	46576480	4135	4135	4135	4135	2
465	20240702	121600	46568210	4135	4135	4135	4135	0
466	20240702	121500	46568210	4135	4135	4135	4135	0
467	20240702	121400	46568210	4135	4135	4135	4135	0
468	20240702	121300	46568210	4135	4135	4135	4135	0
469	20240702	121200	46568210	4135	4135	4135	4135	0
470	20240702	121100	46568210	4135	4135	4135	4135	0
471	20240702	121000	46568210	4135	4135	4135	4135	1
472	20240702	120900	46564075	4135	4135	4135	4135	0
473	20240702	120800	46564075	4135	4135	4135	4135	0
474	20240702	120700	46564075	4135	4135	4135	4135	0
475	20240702	120600	46564075	4135	4135	4135	4135	0
476	20240702	120500	46564075	4135	4135	4135	4135	0
477	20240702	120400	46564075	4135	4135	4135	4135	0
478	20240702	120300	46564075	4135	4135	4135	4135	0
479	20240702	120200	46564075	4135	4135	4135	4135	0
480	20240702	120100	46564075	4135	4135	4135	4135	6
481	20240702	120000	46539265	4165	4165	4165	4165	0
482	20240702	115900	46539265	4165	4165	4165	4165	0
483	20240702	115800	46539265	4165	4165	4165	4165	0
484	20240702	115700	46539265	4165	4145	4165	4145	407
485	20240702	115600	44844575	4140	4125	4140	4125	244
486	20240702	115500	43835685	4120	4120	4120	4120	1
487	20240702	115400	43831565	4120	4120	4120	4120	0
488	20240702	115300	43831565	4120	4120	4120	4120	0
489	20240702	115200	43831565	4120	4120	4120	4120	1
490	20240702	115100	43827445	4120	4120	4120	4120	0
491	20240702	115000	43827445	4120	4120	4120	4120	0
492	20240702	114900	43827445	4120	4120	4120	4120	0
493	20240702	114800	43827445	4120	4120	4120	4120	0
494	20240702	114700	43827445	4120	4120	4120	4120	1322
495	20240702	114600	38380805	4100	4100	4100	4100	0
496	20240702	114500	38380805	4100	4100	4100	4100	0
497	20240702	114400	38380805	4100	4100	4100	4100	38
498	20240702	114300	38225005	4100	4100	4100	4100	0
499	20240702	114200	38225005	4100	4100	4100	4100	11
500	20240702	114100	38179905	4120	4120	4120	4120	0
501	20240702	114000	38179905	4120	4120	4120	4120	0
502	20240702	113900	38179905	4120	4120	4120	4120	0
503	20240702	113800	38179905	4120	4120	4120	4120	0
504	20240702	113700	38179905	4120	4120	4120	4120	0
505	20240702	113600	38179905	4120	4120	4120	4120	0
506	20240702	113500	38179905	4120	4120	4120	4120	0
507	20240702	113400	38179905	4120	4120	4120	4120	0
508	20240702	113300	38179905	4120	4120	4120	4120	0
509	20240702	113200	38179905	4120	4120	4120	4120	100
510	20240702	113100	37767905	4100	4100	4100	4100	0
511	20240702	113000	37767905	4100	4100	4100	4100	0
512	20240702	112900	37767905	4100	4100	4100	4100	0
513	20240702	112800	37767905	4100	4100	4100	4100	0
514	20240702	112700	37767905	4100	4100	4100	4100	0
515	20240702	112600	37767905	4100	4100	4100	4100	0
516	20240702	112500	37767905	4100	4100	4100	4100	0
517	20240702	112400	37767905	4100	4100	4100	4100	0
518	20240702	112300	37767905	4100	4100	4100	4100	0
519	20240702	112200	37767905	4100	4100	4100	4100	0
520	20240702	112100	37767905	4100	4100	4100	4100	0
521	20240702	112000	37767905	4100	4100	4100	4100	1
522	20240702	111900	37763805	4100	4100	4100	4100	0
523	20240702	111800	37763805	4100	4100	4100	4100	0
524	20240702	111700	37763805	4100	4100	4100	4100	0
525	20240702	111600	37763805	4100	4100	4100	4100	0
526	20240702	111500	37763805	4100	4100	4100	4100	0
527	20240702	111400	37763805	4100	4100	4100	4100	0
528	20240702	111300	37763805	4100	4100	4100	4100	0
529	20240702	111200	37763805	4100	4100	4100	4100	0
530	20240702	111100	37763805	4100	4100	4100	4100	200
531	20240702	111000	36943805	4120	4120	4120	4120	0
532	20240702	110900	36943805	4120	4120	4120	4120	0
533	20240702	110800	36943805	4120	4120	4120	4120	0
534	20240702	110700	36943805	4120	4120	4120	4120	0
535	20240702	110600	36943805	4120	4120	4120	4120	0
536	20240702	110500	36943805	4120	4120	4120	4120	0
537	20240702	110400	36943805	4120	4120	4120	4120	0
538	20240702	110300	36943805	4120	4120	4120	4120	5
539	20240702	110200	36923205	4100	4100	4100	4100	0
540	20240702	110100	36923205	4100	4100	4100	4100	1
541	20240702	110000	36919105	4100	4100	4100	4100	0
542	20240702	105900	36919105	4100	4100	4100	4100	0
543	20240702	105800	36919105	4100	4100	4100	4100	0
544	20240702	105700	36919105	4100	4100	4100	4100	0
545	20240702	105600	36919105	4100	4100	4100	4100	0
546	20240702	105500	36919105	4100	4100	4100	4100	0
547	20240702	105400	36919105	4100	4100	4100	4100	0
548	20240702	105300	36919105	4100	4100	4100	4100	0
549	20240702	105200	36919105	4100	4100	4100	4100	0
550	20240702	105100	36919105	4100	4100	4100	4100	0
551	20240702	105000	36919105	4100	4100	4100	4100	23
552	20240702	104900	36824805	4120	4120	4120	4120	0
553	20240702	104800	36824805	4120	4120	4120	4120	0
554	20240702	104700	36824805	4120	4120	4120	4120	0
555	20240702	104600	36824805	4120	4120	4120	4120	0
556	20240702	104500	36824805	4120	4120	4120	4120	0
557	20240702	104400	36824805	4120	4120	4120	4120	0
558	20240702	104300	36824805	4120	4120	4120	4120	0
559	20240702	104200	36824805	4120	4120	4120	4120	0
560	20240702	104100	36824805	4120	4120	4120	4120	3
561	20240702	104000	36812445	4120	4100	4120	4100	1001
562	20240702	103900	32688345	4100	4100	4100	4100	59
563	20240702	103800	32446445	4100	4100	4100	4100	51
564	20240702	103700	32237345	4100	4100	4100	4100	0
565	20240702	103600	32237345	4100	4100	4100	4100	0
566	20240702	103500	32237345	4100	4100	4100	4100	0
567	20240702	103400	32237345	4100	4100	4100	4100	100
568	20240702	103300	31827345	4120	4120	4120	4120	0
569	20240702	103200	31827345	4120	4120	4120	4120	42
570	20240702	103100	31654305	4110	4110	4110	4110	0
571	20240702	103000	31654305	4110	4110	4110	4110	0
572	20240702	102900	31654305	4110	4110	4110	4110	57
573	20240702	102800	31420035	4110	4110	4110	4110	0
574	20240702	102700	31420035	4110	4110	4110	4110	0
575	20240702	102600	31420035	4110	4110	4110	4110	1
576	20240702	102500	31415925	4090	4090	4090	4090	0
577	20240702	102400	31415925	4090	4090	4090	4090	0
578	20240702	102300	31415925	4090	4090	4090	4090	0
579	20240702	102200	31415925	4090	4090	4090	4090	0
580	20240702	102100	31415925	4090	4090	4090	4090	0
581	20240702	102000	31415925	4090	4090	4090	4090	0
582	20240702	101900	31415925	4090	4090	4090	4090	0
583	20240702	101800	31415925	4090	4090	4090	4090	1
584	20240702	101700	31411835	4110	4110	4110	4110	0
585	20240702	101600	31411835	4110	4110	4110	4110	1
586	20240702	101500	31407725	4090	4090	4090	4090	66
587	20240702	101400	31137785	4090	4090	4090	4090	0
588	20240702	101300	31137785	4090	4090	4090	4090	0
589	20240702	101200	31137785	4090	4110	4110	4090	601
590	20240702	101100	28679675	4090	4090	4090	4090	500
591	20240702	101000	26634675	4120	4120	4120	4120	0
592	20240702	100900	26634675	4120	4120	4120	4120	0
593	20240702	100800	26634675	4120	4115	4120	4115	364
594	20240702	100700	25135205	4090	4090	4090	4090	1
595	20240702	100600	25131115	4120	4120	4120	4120	0
596	20240702	100500	25131115	4120	4120	4120	4120	0
597	20240702	100400	25131115	4120	4120	4120	4120	0
598	20240702	100300	25131115	4120	4120	4120	4120	0
599	20240702	100200	25131115	4120	4120	4120	4120	0
600	20240702	100100	25131115	4120	4120	4120	4120	0
601	20240702	100000	25131115	4120	4120	4120	4120	1
602	20240702	095900	25126995	4120	4120	4120	4120	9
603	20240702	095800	25089915	4120	4120	4120	4120	0
604	20240702	095700	25089915	4120	4120	4120	4120	0
605	20240702	095600	25089915	4120	4105	4120	4105	6
606	20240702	095500	25065270	4085	4105	4105	4085	32
607	20240702	095400	24933930	4110	4100	4115	4085	404
608	20240702	095300	23281570	4110	4110	4110	4110	0
609	20240702	095200	23281570	4110	4110	4110	4110	0
610	20240702	095100	23281570	4110	4110	4110	4110	0
611	20240702	095000	23281570	4110	4110	4110	4110	455
612	20240702	094900	21411520	4120	4110	4120	4110	55
613	20240702	094800	21185395	4110	4110	4110	4110	26
614	20240702	094700	21078535	4110	4105	4110	4105	30
615	20240702	094600	20955285	4090	4090	4090	4090	0
616	20240702	094500	20955285	4090	4090	4090	4090	0
617	20240702	094400	20955285	4090	4090	4090	4090	0
618	20240702	094300	20955285	4090	4090	4090	4090	0
619	20240702	094200	20955285	4090	4090	4090	4090	328
620	20240702	094100	19613765	4090	4090	4090	4090	0
621	20240702	094000	19613765	4090	4100	4100	4085	102
622	20240702	093900	19196485	4100	4100	4100	4100	0
623	20240702	093800	19196485	4100	4105	4135	4100	702
624	20240702	093700	16317120	4135	4135	4135	4135	0
625	20240702	093600	16317120	4135	4115	4135	4110	556
626	20240702	093500	14031165	4115	4115	4115	4115	0
627	20240702	093400	14031165	4115	4115	4115	4115	38
628	20240702	093300	13874795	4115	4115	4115	4115	0
629	20240702	093200	13874795	4115	4120	4120	4115	200
630	20240702	093100	13051665	4120	4120	4120	4120	0
631	20240702	093000	13051665	4120	4120	4120	4120	0
632	20240702	092900	13051665	4120	4120	4120	4120	0
633	20240702	092800	13051665	4120	4120	4120	4120	0
634	20240702	092700	13051665	4120	4120	4120	4120	0
635	20240702	092600	13051665	4120	4120	4120	4120	1
636	20240702	092500	13047545	4115	4115	4115	4115	0
637	20240702	092400	13047545	4115	4115	4115	4115	0
638	20240702	092300	13047545	4115	4115	4115	4115	0
639	20240702	092200	13047545	4115	4115	4115	4115	0
640	20240702	092100	13047545	4115	4115	4115	4115	0
641	20240702	092000	13047545	4115	4120	4120	4115	1142
642	20240702	091900	8348145	4150	4125	4150	4115	615
643	20240702	091800	5815230	4150	4150	4150	4150	1
644	20240702	091700	5811080	4160	4160	4160	4160	0
645	20240702	091600	5811080	4160	4145	4160	4125	1105
646	20240702	091500	1243840	4160	4160	4160	4160	0
647	20240702	091400	1243840	4160	4160	4160	4160	0
648	20240702	091300	1243840	4160	4160	4160	4160	0
649	20240702	091200	1243840	4160	4160	4160	4160	0
650	20240702	091100	1243840	4160	4160	4160	4160	0
651	20240702	091000	1243840	4160	4145	4160	4145	82
652	20240702	090900	903875	4160	4160	4160	4160	5
653	20240702	090800	883075	4165	4165	4165	4165	0
654	20240702	090700	883075	4165	4165	4165	4165	31
655	20240702	090600	753960	4165	4165	4165	4165	1
656	20240702	090500	749795	4170	4170	4170	4170	0
657	20240702	090400	749795	4170	4170	4170	4170	0
658	20240702	090300	749795	4170	4170	4170	4170	0
659	20240702	090200	749795	4170	4170	4170	4170	18
660	20240702	090100	674735	4170	4170	4170	4170	0
661	20240702	090000	674735	4170	4165	4170	4165	162