KissMeData/080520/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	195900	45848625	4145	4145	4145	4145	66
3	20240705	195800	45848625	4145	4145	4145	4145	0
4	20240705	195700	45848625	4145	4145	4145	4145	0
5	20240705	195600	45848625	4145	4145	4145	4145	0
6	20240705	195500	45848625	4145	4145	4145	4145	0
7	20240705	195400	45848625	4145	4145	4145	4145	0
8	20240705	195300	45848625	4145	4145	4145	4145	0
9	20240705	195200	45848625	4145	4145	4145	4145	0
10	20240705	195100	45848625	4145	4145	4145	4145	0
11	20240705	195000	45848625	4145	4145	4145	4145	0
12	20240705	194900	45848625	4145	4145	4145	4145	0
13	20240705	194800	45848625	4145	4145	4145	4145	0
14	20240705	194700	45848625	4145	4145	4145	4145	0
15	20240705	194600	45848625	4145	4145	4145	4145	0
16	20240705	194500	45848625	4145	4145	4145	4145	0
17	20240705	194400	45848625	4145	4145	4145	4145	0
18	20240705	194300	45848625	4145	4145	4145	4145	0
19	20240705	194200	45848625	4145	4145	4145	4145	0
20	20240705	194100	45848625	4145	4145	4145	4145	0
21	20240705	194000	45848625	4145	4145	4145	4145	0
22	20240705	193900	45848625	4145	4145	4145	4145	0
23	20240705	193800	45848625	4145	4145	4145	4145	0
24	20240705	193700	45848625	4145	4145	4145	4145	0
25	20240705	193600	45848625	4145	4145	4145	4145	0
26	20240705	193500	45848625	4145	4145	4145	4145	0
27	20240705	193400	45848625	4145	4145	4145	4145	0
28	20240705	193300	45848625	4145	4145	4145	4145	0
29	20240705	193200	45848625	4145	4145	4145	4145	0
30	20240705	193100	45848625	4145	4145	4145	4145	0
31	20240705	193000	45848625	4145	4145	4145	4145	0
32	20240705	192900	45848625	4145	4145	4145	4145	66
33	20240705	192800	45848625	4145	4145	4145	4145	0
34	20240705	192700	45848625	4145	4145	4145	4145	0
35	20240705	192600	45848625	4145	4145	4145	4145	0
36	20240705	192500	45848625	4145	4145	4145	4145	0
37	20240705	192400	45848625	4145	4145	4145	4145	0
38	20240705	192300	45848625	4145	4145	4145	4145	0
39	20240705	192200	45848625	4145	4145	4145	4145	0
40	20240705	192100	45848625	4145	4145	4145	4145	0
41	20240705	192000	45848625	4145	4145	4145	4145	0
42	20240705	191900	45848625	4145	4145	4145	4145	0
43	20240705	191800	45848625	4145	4145	4145	4145	0
44	20240705	191700	45848625	4145	4145	4145	4145	0
45	20240705	191600	45848625	4145	4145	4145	4145	0
46	20240705	191500	45848625	4145	4145	4145	4145	0
47	20240705	191400	45848625	4145	4145	4145	4145	0
48	20240705	191300	45848625	4145	4145	4145	4145	0
49	20240705	191200	45848625	4145	4145	4145	4145	0
50	20240705	191100	45848625	4145	4145	4145	4145	0
51	20240705	191000	45848625	4145	4145	4145	4145	0
52	20240705	190900	45848625	4145	4145	4145	4145	0
53	20240705	190800	45848625	4145	4145	4145	4145	0
54	20240705	190700	45848625	4145	4145	4145	4145	0
55	20240705	190600	45848625	4145	4145	4145	4145	0
56	20240705	190500	45848625	4145	4145	4145	4145	0
57	20240705	190400	45848625	4145	4145	4145	4145	0
58	20240705	190300	45848625	4145	4145	4145	4145	0
59	20240705	190200	45848625	4145	4145	4145	4145	0
60	20240705	190100	45848625	4145	4145	4145	4145	0
61	20240705	190000	45848625	4145	4145	4145	4145	0
62	20240705	185900	45848625	4145	4145	4145	4145	66
63	20240705	185800	45848625	4145	4145	4145	4145	0
64	20240705	185700	45848625	4145	4145	4145	4145	0
65	20240705	185600	45848625	4145	4145	4145	4145	0
66	20240705	185500	45848625	4145	4145	4145	4145	0
67	20240705	185400	45848625	4145	4145	4145	4145	0
68	20240705	185300	45848625	4145	4145	4145	4145	0
69	20240705	185200	45848625	4145	4145	4145	4145	0
70	20240705	185100	45848625	4145	4145	4145	4145	0
71	20240705	185000	45848625	4145	4145	4145	4145	0
72	20240705	184900	45848625	4145	4145	4145	4145	0
73	20240705	184800	45848625	4145	4145	4145	4145	0
74	20240705	184700	45848625	4145	4145	4145	4145	0
75	20240705	184600	45848625	4145	4145	4145	4145	0
76	20240705	184500	45848625	4145	4145	4145	4145	0
77	20240705	184400	45848625	4145	4145	4145	4145	0
78	20240705	184300	45848625	4145	4145	4145	4145	0
79	20240705	184200	45848625	4145	4145	4145	4145	0
80	20240705	184100	45848625	4145	4145	4145	4145	0
81	20240705	184000	45848625	4145	4145	4145	4145	0
82	20240705	183900	45848625	4145	4145	4145	4145	0
83	20240705	183800	45848625	4145	4145	4145	4145	0
84	20240705	183700	45848625	4145	4145	4145	4145	0
85	20240705	183600	45848625	4145	4145	4145	4145	0
86	20240705	183500	45848625	4145	4145	4145	4145	0
87	20240705	183400	45848625	4145	4145	4145	4145	0
88	20240705	183300	45848625	4145	4145	4145	4145	0
89	20240705	183200	45848625	4145	4145	4145	4145	0
90	20240705	183100	45848625	4145	4145	4145	4145	0
91	20240705	183000	45848625	4145	4145	4145	4145	0
92	20240705	182900	45848625	4145	4145	4145	4145	66
93	20240705	182800	45848625	4145	4145	4145	4145	0
94	20240705	182700	45848625	4145	4145	4145	4145	0
95	20240705	182600	45848625	4145	4145	4145	4145	0
96	20240705	182500	45848625	4145	4145	4145	4145	0
97	20240705	182400	45848625	4145	4145	4145	4145	0
98	20240705	182300	45848625	4145	4145	4145	4145	0
99	20240705	182200	45848625	4145	4145	4145	4145	0
100	20240705	182100	45848625	4145	4145	4145	4145	0
101	20240705	182000	45848625	4145	4145	4145	4145	0
102	20240705	181900	45848625	4145	4145	4145	4145	0
103	20240705	181800	45848625	4145	4145	4145	4145	0
104	20240705	181700	45848625	4145	4145	4145	4145	0
105	20240705	181600	45848625	4145	4145	4145	4145	0
106	20240705	181500	45848625	4145	4145	4145	4145	0
107	20240705	181400	45848625	4145	4145	4145	4145	0
108	20240705	181300	45848625	4145	4145	4145	4145	0
109	20240705	181200	45848625	4145	4145	4145	4145	0
110	20240705	181100	45848625	4145	4145	4145	4145	0
111	20240705	181000	45848625	4145	4145	4145	4145	0
112	20240705	180900	45848625	4145	4145	4145	4145	0
113	20240705	180800	45848625	4145	4145	4145	4145	0
114	20240705	180700	45848625	4145	4145	4145	4145	0
115	20240705	180600	45848625	4145	4145	4145	4145	0
116	20240705	180500	45848625	4145	4145	4145	4145	0
117	20240705	180400	45848625	4145	4145	4145	4145	0
118	20240705	180300	45848625	4145	4145	4145	4145	0
119	20240705	180200	45848625	4145	4145	4145	4145	0
120	20240705	180100	45848625	4145	4145	4145	4145	0
121	20240705	180000	45848625	4145	4145	4145	4145	0
122	20240705	175900	45848625	4145	4145	4145	4145	66
123	20240705	175800	45848625	4145	4145	4145	4145	0
124	20240705	175700	45848625	4145	4145	4145	4145	0
125	20240705	175600	45848625	4145	4145	4145	4145	0
126	20240705	175500	45848625	4145	4145	4145	4145	0
127	20240705	175400	45848625	4145	4145	4145	4145	0
128	20240705	175300	45848625	4145	4145	4145	4145	0
129	20240705	175200	45848625	4145	4145	4145	4145	0
130	20240705	175100	45848625	4145	4145	4145	4145	0
131	20240705	175000	45848625	4145	4145	4145	4145	0
132	20240705	174900	45848625	4145	4145	4145	4145	0
133	20240705	174800	45848625	4145	4145	4145	4145	0
134	20240705	174700	45848625	4145	4145	4145	4145	0
135	20240705	174600	45848625	4145	4145	4145	4145	0
136	20240705	174500	45848625	4145	4145	4145	4145	0
137	20240705	174400	45848625	4145	4145	4145	4145	0
138	20240705	174300	45848625	4145	4145	4145	4145	0
139	20240705	174200	45848625	4145	4145	4145	4145	0
140	20240705	174100	45848625	4145	4145	4145	4145	0
141	20240705	174000	45848625	4145	4145	4145	4145	0
142	20240705	173900	45848625	4145	4145	4145	4145	0
143	20240705	173800	45848625	4145	4145	4145	4145	0
144	20240705	173700	45848625	4145	4145	4145	4145	0
145	20240705	173600	45848625	4145	4145	4145	4145	0
146	20240705	173500	45848625	4145	4145	4145	4145	0
147	20240705	173400	45848625	4145	4145	4145	4145	0
148	20240705	173300	45848625	4145	4145	4145	4145	0
149	20240705	173200	45848625	4145	4145	4145	4145	0
150	20240705	173100	45848625	4145	4145	4145	4145	0
151	20240705	173000	45848625	4145	4145	4145	4145	0
152	20240705	172900	45848625	4145	4145	4145	4145	66
153	20240705	172800	45848625	4145	4145	4145	4145	0
154	20240705	172700	45848625	4145	4145	4145	4145	0
155	20240705	172600	45848625	4145	4145	4145	4145	0
156	20240705	172500	45848625	4145	4145	4145	4145	0
157	20240705	172400	45848625	4145	4145	4145	4145	0
158	20240705	172300	45848625	4145	4145	4145	4145	0
159	20240705	172200	45848625	4145	4145	4145	4145	0
160	20240705	172100	45848625	4145	4145	4145	4145	0
161	20240705	172000	45848625	4145	4145	4145	4145	0
162	20240705	171900	45848625	4145	4145	4145	4145	0
163	20240705	171800	45848625	4145	4145	4145	4145	0
164	20240705	171700	45848625	4145	4145	4145	4145	0
165	20240705	171600	45848625	4145	4145	4145	4145	0
166	20240705	171500	45848625	4145	4145	4145	4145	0
167	20240705	171400	45848625	4145	4145	4145	4145	0
168	20240705	171300	45848625	4145	4145	4145	4145	0
169	20240705	171200	45848625	4145	4145	4145	4145	0
170	20240705	171100	45848625	4145	4145	4145	4145	0
171	20240705	171000	45848625	4145	4145	4145	4145	0
172	20240705	170900	45848625	4145	4145	4145	4145	0
173	20240705	170800	45848625	4145	4145	4145	4145	0
174	20240705	170700	45848625	4145	4145	4145	4145	0
175	20240705	170600	45848625	4145	4145	4145	4145	0
176	20240705	170500	45848625	4145	4145	4145	4145	0
177	20240705	170400	45848625	4145	4145	4145	4145	0
178	20240705	170300	45848625	4145	4145	4145	4145	0
179	20240705	170200	45848625	4145	4145	4145	4145	0
180	20240705	170100	45848625	4145	4145	4145	4145	0
181	20240705	170000	45848625	4145	4145	4145	4145	0
182	20240705	165900	45848625	4145	4145	4145	4145	66
183	20240705	165800	45848625	4145	4145	4145	4145	0
184	20240705	165700	45848625	4145	4145	4145	4145	0
185	20240705	165600	45848625	4145	4145	4145	4145	0
186	20240705	165500	45848625	4145	4145	4145	4145	0
187	20240705	165400	45848625	4145	4145	4145	4145	0
188	20240705	165300	45848625	4145	4145	4145	4145	0
189	20240705	165200	45848625	4145	4145	4145	4145	0
190	20240705	165100	45848625	4145	4145	4145	4145	0
191	20240705	165000	45848625	4145	4145	4145	4145	0
192	20240705	164900	45848625	4145	4145	4145	4145	0
193	20240705	164800	45848625	4145	4145	4145	4145	0
194	20240705	164700	45848625	4145	4145	4145	4145	0
195	20240705	164600	45848625	4145	4145	4145	4145	0
196	20240705	164500	45848625	4145	4145	4145	4145	0
197	20240705	164400	45848625	4145	4145	4145	4145	0
198	20240705	164300	45848625	4145	4145	4145	4145	0
199	20240705	164200	45848625	4145	4145	4145	4145	0
200	20240705	164100	45848625	4145	4145	4145	4145	0
201	20240705	164000	45848625	4145	4145	4145	4145	0
202	20240705	163900	45848625	4145	4145	4145	4145	0
203	20240705	163800	45848625	4145	4145	4145	4145	0
204	20240705	163700	45848625	4145	4145	4145	4145	0
205	20240705	163600	45848625	4145	4145	4145	4145	0
206	20240705	163500	45848625	4145	4145	4145	4145	0
207	20240705	163400	45848625	4145	4145	4145	4145	0
208	20240705	163300	45848625	4145	4145	4145	4145	0
209	20240705	163200	45848625	4145	4145	4145	4145	0
210	20240705	163100	45848625	4145	4145	4145	4145	0
211	20240705	163000	45848625	4145	4145	4145	4145	0
212	20240705	162900	45848625	4145	4145	4145	4145	66
213	20240705	162800	45848625	4145	4145	4145	4145	0
214	20240705	162700	45848625	4145	4145	4145	4145	0
215	20240705	162600	45848625	4145	4145	4145	4145	0
216	20240705	162500	45848625	4145	4145	4145	4145	0
217	20240705	162400	45848625	4145	4145	4145	4145	0
218	20240705	162300	45848625	4145	4145	4145	4145	0
219	20240705	162200	45848625	4145	4145	4145	4145	0
220	20240705	162100	45848625	4145	4145	4145	4145	0
221	20240705	162000	45848625	4145	4145	4145	4145	0
222	20240705	161900	45848625	4145	4145	4145	4145	0
223	20240705	161800	45848625	4145	4145	4145	4145	0
224	20240705	161700	45848625	4145	4145	4145	4145	0
225	20240705	161600	45848625	4145	4145	4145	4145	0
226	20240705	161500	45848625	4145	4145	4145	4145	0
227	20240705	161400	45848625	4145	4145	4145	4145	0
228	20240705	161300	45848625	4145	4145	4145	4145	0
229	20240705	161200	45848625	4145	4145	4145	4145	0
230	20240705	161100	45848625	4145	4145	4145	4145	0
231	20240705	161000	45848625	4145	4145	4145	4145	0
232	20240705	160900	45848625	4145	4145	4145	4145	0
233	20240705	160800	45848625	4145	4145	4145	4145	0
234	20240705	160700	45848625	4145	4145	4145	4145	0
235	20240705	160600	45848625	4145	4145	4145	4145	0
236	20240705	160500	45848625	4145	4145	4145	4145	0
237	20240705	160400	45848625	4145	4145	4145	4145	0
238	20240705	160300	45848625	4145	4145	4145	4145	0
239	20240705	160200	45848625	4145	4145	4145	4145	0
240	20240705	160100	45848625	4145	4145	4145	4145	0
241	20240705	160000	45848625	4145	4145	4145	4145	0
242	20240705	155900	45848625	4145	4145	4145	4145	66
243	20240705	155800	45848625	4145	4145	4145	4145	0
244	20240705	155700	45848625	4145	4145	4145	4145	0
245	20240705	155600	45848625	4145	4145	4145	4145	0
246	20240705	155500	45848625	4145	4145	4145	4145	0
247	20240705	155400	45848625	4145	4145	4145	4145	0
248	20240705	155300	45848625	4145	4145	4145	4145	0
249	20240705	155200	45848625	4145	4145	4145	4145	0
250	20240705	155100	45848625	4145	4145	4145	4145	0
251	20240705	155000	45848625	4145	4145	4145	4145	0
252	20240705	154900	45848625	4145	4145	4145	4145	0
253	20240705	154800	45848625	4145	4145	4145	4145	0
254	20240705	154700	45848625	4145	4145	4145	4145	0
255	20240705	154600	45848625	4145	4145	4145	4145	0
256	20240705	154500	45848625	4145	4145	4145	4145	0
257	20240705	154400	45848625	4145	4145	4145	4145	0
258	20240705	154300	45848625	4145	4145	4145	4145	0
259	20240705	154200	45848625	4145	4145	4145	4145	0
260	20240705	154100	45848625	4145	4145	4145	4145	0
261	20240705	154000	45848625	4145	4145	4145	4145	0
262	20240705	153900	45848625	4145	4145	4145	4145	0
263	20240705	153800	45848625	4145	4145	4145	4145	0
264	20240705	153700	45848625	4145	4145	4145	4145	0
265	20240705	153600	45848625	4145	4145	4145	4145	0
266	20240705	153500	45848625	4145	4145	4145	4145	0
267	20240705	153400	45848625	4145	4145	4145	4145	0
268	20240705	153300	45848625	4145	4145	4145	4145	0
269	20240705	153200	45848625	4145	4145	4145	4145	0
270	20240705	153100	45848625	4145	4145	4145	4145	0
271	20240705	153000	45848625	4145	4145	4145	4145	66
272	20240705	152900	45575055	4145	4145	4145	4145	0
273	20240705	152800	45575055	4145	4145	4145	4145	0
274	20240705	152700	45575055	4145	4145	4145	4145	0
275	20240705	152600	45575055	4145	4145	4145	4145	0
276	20240705	152500	45575055	4145	4145	4145	4145	0
277	20240705	152400	45575055	4145	4145	4145	4145	0
278	20240705	152300	45575055	4145	4145	4145	4145	0
279	20240705	152200	45575055	4145	4145	4145	4145	0
280	20240705	152100	45575055	4145	4145	4145	4145	0
281	20240705	152000	45575055	4145	4145	4145	4145	0
282	20240705	151900	45575055	4145	4145	4145	4145	0
283	20240705	151800	45575055	4145	4145	4145	4145	0
284	20240705	151700	45575055	4145	4145	4145	4145	0
285	20240705	151600	45575055	4145	4145	4145	4145	2
286	20240705	151500	45566765	4145	4145	4145	4145	0
287	20240705	151400	45566765	4145	4145	4145	4145	0
288	20240705	151300	45566765	4145	4145	4145	4145	0
289	20240705	151200	45566765	4145	4145	4145	4145	0
290	20240705	151100	45566765	4145	4145	4145	4145	0
291	20240705	151000	45566765	4145	4145	4145	4145	0
292	20240705	150900	45566765	4145	4145	4145	4145	1
293	20240705	150800	45562620	4140	4140	4140	4140	0
294	20240705	150700	45562620	4140	4140	4140	4140	150
295	20240705	150600	44941620	4140	4140	4140	4140	1
296	20240705	150500	44937480	4115	4115	4115	4115	37
297	20240705	150400	44785225	4140	4140	4140	4140	0
298	20240705	150300	44785225	4140	4140	4140	4140	0
299	20240705	150200	44785225	4140	4140	4140	4140	0
300	20240705	150100	44785225	4140	4140	4140	4140	0
301	20240705	150000	44785225	4140	4140	4140	4140	0
302	20240705	145900	44785225	4140	4140	4140	4140	0
303	20240705	145800	44785225	4140	4140	4140	4140	0
304	20240705	145700	44785225	4140	4140	4140	4140	0
305	20240705	145600	44785225	4140	4140	4140	4140	0
306	20240705	145500	44785225	4140	4120	4140	4120	3600
307	20240705	145400	29894650	4115	4115	4115	4115	0
308	20240705	145300	29894650	4115	4115	4115	4115	0
309	20240705	145200	29894650	4115	4115	4115	4115	0
310	20240705	145100	29894650	4115	4115	4115	4115	0
311	20240705	145000	29894650	4115	4115	4115	4115	0
312	20240705	144900	29894650	4115	4115	4115	4115	0
313	20240705	144800	29894650	4115	4115	4115	4115	0
314	20240705	144700	29894650	4115	4115	4115	4115	0
315	20240705	144600	29894650	4115	4115	4115	4115	0
316	20240705	144500	29894650	4115	4115	4115	4115	0
317	20240705	144400	29894650	4115	4115	4115	4115	1
318	20240705	144300	29890535	4110	4110	4110	4110	0
319	20240705	144200	29890535	4110	4110	4110	4110	0
320	20240705	144100	29890535	4110	4110	4110	4110	219
321	20240705	144000	28990445	4115	4115	4115	4115	0
322	20240705	143900	28990445	4115	4115	4115	4115	0
323	20240705	143800	28990445	4115	4115	4115	4115	0
324	20240705	143700	28990445	4115	4115	4115	4115	5
325	20240705	143600	28969870	4115	4115	4115	4115	0
326	20240705	143500	28969870	4115	4115	4115	4115	0
327	20240705	143400	28969870	4115	4115	4115	4115	0
328	20240705	143300	28969870	4115	4115	4115	4115	0
329	20240705	143200	28969870	4115	4115	4115	4115	35
330	20240705	143100	28825845	4115	4115	4115	4115	79
331	20240705	143000	28500760	4115	4115	4115	4115	0
332	20240705	142900	28500760	4115	4115	4115	4115	0
333	20240705	142800	28500760	4115	4115	4115	4115	0
334	20240705	142700	28500760	4115	4115	4115	4115	12
335	20240705	142600	28451380	4110	4110	4110	4110	0
336	20240705	142500	28451380	4110	4110	4110	4110	0
337	20240705	142400	28451380	4110	4110	4110	4110	0
338	20240705	142300	28451380	4110	4110	4110	4110	0
339	20240705	142200	28451380	4110	4110	4110	4110	0
340	20240705	142100	28451380	4110	4110	4110	4110	605
341	20240705	142000	25964830	4110	4110	4110	4110	9
342	20240705	141900	25927840	4105	4105	4105	4105	0
343	20240705	141800	25927840	4105	4105	4105	4105	0
344	20240705	141700	25927840	4105	4110	4110	4105	100
345	20240705	141600	25517045	4130	4130	4130	4130	0
346	20240705	141500	25517045	4130	4130	4130	4130	0
347	20240705	141400	25517045	4130	4130	4130	4130	0
348	20240705	141300	25517045	4130	4130	4130	4130	0
349	20240705	141200	25517045	4130	4130	4130	4130	1
350	20240705	141100	25512915	4110	4110	4110	4110	0
351	20240705	141000	25512915	4110	4110	4110	4110	0
352	20240705	140900	25512915	4110	4110	4110	4110	0
353	20240705	140800	25512915	4110	4110	4110	4110	0
354	20240705	140700	25512915	4110	4110	4110	4110	0
355	20240705	140600	25512915	4110	4110	4110	4110	0
356	20240705	140500	25512915	4110	4110	4110	4110	0
357	20240705	140400	25512915	4110	4110	4110	4110	0
358	20240705	140300	25512915	4110	4110	4110	4110	3
359	20240705	140200	25500585	4130	4130	4130	4130	0
360	20240705	140100	25500585	4130	4130	4130	4130	0
361	20240705	140000	25500585	4130	4130	4130	4130	0
362	20240705	135900	25500585	4130	4130	4130	4130	0
363	20240705	135800	25500585	4130	4130	4130	4130	0
364	20240705	135700	25500585	4130	4130	4130	4130	0
365	20240705	135600	25500585	4130	4130	4130	4130	0
366	20240705	135500	25500585	4130	4130	4130	4130	0
367	20240705	135400	25500585	4130	4130	4130	4130	0
368	20240705	135300	25500585	4130	4130	4130	4130	0
369	20240705	135200	25500585	4130	4130	4130	4130	0
370	20240705	135100	25500585	4130	4130	4130	4130	0
371	20240705	135000	25500585	4130	4130	4130	4130	0
372	20240705	134900	25500585	4130	4130	4130	4130	0
373	20240705	134800	25500585	4130	4130	4130	4130	0
374	20240705	134700	25500585	4130	4130	4130	4130	0
375	20240705	134600	25500585	4130	4130	4130	4130	0
376	20240705	134500	25500585	4130	4130	4130	4130	0
377	20240705	134400	25500585	4130	4130	4130	4130	1
378	20240705	134300	25496455	4110	4110	4110	4110	0
379	20240705	134200	25496455	4110	4110	4110	4110	14
380	20240705	134100	25438915	4135	4135	4135	4135	0
381	20240705	134000	25438915	4135	4135	4135	4135	0
382	20240705	133900	25438915	4135	4135	4135	4135	0
383	20240705	133800	25438915	4135	4135	4135	4135	0
384	20240705	133700	25438915	4135	4135	4135	4135	0
385	20240705	133600	25438915	4135	4135	4135	4135	0
386	20240705	133500	25438915	4135	4135	4135	4135	0
387	20240705	133400	25438915	4135	4135	4135	4135	0
388	20240705	133300	25438915	4135	4135	4135	4135	0
389	20240705	133200	25438915	4135	4135	4135	4135	0
390	20240705	133100	25438915	4135	4135	4135	4135	0
391	20240705	133000	25438915	4135	4135	4135	4135	0
392	20240705	132900	25438915	4135	4135	4135	4135	0
393	20240705	132800	25438915	4135	4135	4135	4135	0
394	20240705	132700	25438915	4135	4135	4135	4135	0
395	20240705	132600	25438915	4135	4135	4135	4135	0
396	20240705	132500	25438915	4135	4135	4135	4135	0
397	20240705	132400	25438915	4135	4135	4135	4135	100
398	20240705	132300	25025415	4135	4135	4135	4135	0
399	20240705	132200	25025415	4135	4135	4135	4135	0
400	20240705	132100	25025415	4135	4135	4135	4135	0
401	20240705	132000	25025415	4135	4135	4135	4135	0
402	20240705	131900	25025415	4135	4135	4135	4135	0
403	20240705	131800	25025415	4135	4135	4135	4135	0
404	20240705	131700	25025415	4135	4135	4135	4135	0
405	20240705	131600	25025415	4135	4135	4135	4135	0
406	20240705	131500	25025415	4135	4135	4135	4135	0
407	20240705	131400	25025415	4135	4135	4135	4135	0
408	20240705	131300	25025415	4135	4135	4135	4135	0
409	20240705	131200	25025415	4135	4135	4135	4135	0
410	20240705	131100	25025415	4135	4135	4135	4135	0
411	20240705	131000	25025415	4135	4135	4135	4135	0
412	20240705	130900	25025415	4135	4135	4135	4135	0
413	20240705	130800	25025415	4135	4135	4135	4135	0
414	20240705	130700	25025415	4135	4135	4135	4135	0
415	20240705	130600	25025415	4135	4135	4135	4135	0
416	20240705	130500	25025415	4135	4135	4135	4135	0
417	20240705	130400	25025415	4135	4135	4135	4135	0
418	20240705	130300	25025415	4135	4135	4135	4135	0
419	20240705	130200	25025415	4135	4135	4135	4135	0
420	20240705	130100	25025415	4135	4135	4135	4135	0
421	20240705	130000	25025415	4135	4135	4135	4135	0
422	20240705	125900	25025415	4135	4135	4135	4135	0
423	20240705	125800	25025415	4135	4135	4135	4135	0
424	20240705	125700	25025415	4135	4135	4135	4135	0
425	20240705	125600	25025415	4135	4135	4135	4135	0
426	20240705	125500	25025415	4135	4135	4135	4135	0
427	20240705	125400	25025415	4135	4135	4135	4135	0
428	20240705	125300	25025415	4135	4135	4135	4135	0
429	20240705	125200	25025415	4135	4135	4135	4135	0
430	20240705	125100	25025415	4135	4135	4135	4135	0
431	20240705	125000	25025415	4135	4135	4135	4135	0
432	20240705	124900	25025415	4135	4135	4135	4135	1
433	20240705	124800	25021280	4110	4110	4110	4110	0
434	20240705	124700	25021280	4110	4110	4110	4110	6
435	20240705	124600	24996620	4140	4140	4140	4140	0
436	20240705	124500	24996620	4140	4140	4140	4140	0
437	20240705	124400	24996620	4140	4140	4140	4140	0
438	20240705	124300	24996620	4140	4140	4140	4140	0
439	20240705	124200	24996620	4140	4140	4140	4140	0
440	20240705	124100	24996620	4140	4140	4140	4140	0
441	20240705	124000	24996620	4140	4115	4140	4115	31
442	20240705	123900	24868930	4105	4105	4105	4105	0
443	20240705	123800	24868930	4105	4105	4105	4105	0
444	20240705	123700	24868930	4105	4105	4105	4105	0
445	20240705	123600	24868930	4105	4105	4105	4105	0
446	20240705	123500	24868930	4105	4105	4105	4105	0
447	20240705	123400	24868930	4105	4105	4105	4105	0
448	20240705	123300	24868930	4105	4110	4110	4105	800
449	20240705	123200	21583935	4115	4115	4115	4115	0
450	20240705	123100	21583935	4115	4115	4115	4115	104
451	20240705	123000	21155975	4115	4115	4115	4115	0
452	20240705	122900	21155975	4115	4115	4115	4115	12
453	20240705	122800	21106595	4115	4115	4115	4115	0
454	20240705	122700	21106595	4115	4115	4115	4115	0
455	20240705	122600	21106595	4115	4115	4115	4115	68
456	20240705	122500	20826775	4120	4120	4120	4120	191
457	20240705	122400	20039855	4125	4130	4130	4125	113
458	20240705	122300	19573615	4135	4135	4135	4135	0
459	20240705	122200	19573615	4135	4135	4135	4135	0
460	20240705	122100	19573615	4135	4135	4135	4135	0
461	20240705	122000	19573615	4135	4135	4135	4135	0
462	20240705	121900	19573615	4135	4135	4135	4135	0
463	20240705	121800	19573615	4135	4135	4135	4135	0
464	20240705	121700	19573615	4135	4135	4135	4135	0
465	20240705	121600	19573615	4135	4135	4135	4135	0
466	20240705	121500	19573615	4135	4135	4135	4135	0
467	20240705	121400	19573615	4135	4135	4135	4135	0
468	20240705	121300	19573615	4135	4135	4135	4135	0
469	20240705	121200	19573615	4135	4135	4135	4135	0
470	20240705	121100	19573615	4135	4135	4135	4135	0
471	20240705	121000	19573615	4135	4135	4135	4135	0
472	20240705	120900	19573615	4135	4135	4135	4135	0
473	20240705	120800	19573615	4135	4135	4135	4135	0
474	20240705	120700	19573615	4135	4135	4135	4135	0
475	20240705	120600	19573615	4135	4135	4135	4135	0
476	20240705	120500	19573615	4135	4135	4135	4135	0
477	20240705	120400	19573615	4135	4135	4135	4135	0
478	20240705	120300	19573615	4135	4135	4135	4135	0
479	20240705	120200	19573615	4135	4135	4135	4135	0
480	20240705	120100	19573615	4135	4135	4135	4135	0
481	20240705	120000	19573615	4135	4135	4135	4135	0
482	20240705	115900	19573615	4135	4135	4135	4135	71
483	20240705	115800	19280030	4140	4140	4140	4140	0
484	20240705	115700	19280030	4140	4140	4140	4140	0
485	20240705	115600	19280030	4140	4140	4140	4140	15
486	20240705	115500	19217930	4140	4140	4140	4140	0
487	20240705	115400	19217930	4140	4140	4140	4140	0
488	20240705	115300	19217930	4140	4140	4140	4140	0
489	20240705	115200	19217930	4140	4140	4140	4140	0
490	20240705	115100	19217930	4140	4140	4140	4140	0
491	20240705	115000	19217930	4140	4140	4140	4140	0
492	20240705	114900	19217930	4140	4140	4140	4140	0
493	20240705	114800	19217930	4140	4140	4140	4140	0
494	20240705	114700	19217930	4140	4140	4140	4140	0
495	20240705	114600	19217930	4140	4140	4140	4140	0
496	20240705	114500	19217930	4140	4140	4140	4140	1
497	20240705	114400	19213790	4140	4140	4140	4140	0
498	20240705	114300	19213790	4140	4140	4140	4140	0
499	20240705	114200	19213790	4140	4140	4140	4140	0
500	20240705	114100	19213790	4140	4140	4140	4140	0
501	20240705	114000	19213790	4140	4140	4140	4140	4
502	20240705	113900	19197230	4135	4135	4135	4135	0
503	20240705	113800	19197230	4135	4135	4135	4135	0
504	20240705	113700	19197230	4135	4135	4135	4135	0
505	20240705	113600	19197230	4135	4135	4135	4135	0
506	20240705	113500	19197230	4135	4135	4135	4135	0
507	20240705	113400	19197230	4135	4135	4135	4135	0
508	20240705	113300	19197230	4135	4135	4135	4135	0
509	20240705	113200	19197230	4135	4135	4135	4135	0
510	20240705	113100	19197230	4135	4135	4135	4135	11
511	20240705	113000	19151745	4135	4135	4135	4135	0
512	20240705	112900	19151745	4135	4135	4135	4135	0
513	20240705	112800	19151745	4135	4135	4135	4135	0
514	20240705	112700	19151745	4135	4135	4135	4135	117
515	20240705	112600	18667950	4140	4140	4140	4140	0
516	20240705	112500	18667950	4140	4140	4140	4140	0
517	20240705	112400	18667950	4140	4140	4140	4140	0
518	20240705	112300	18667950	4140	4140	4140	4140	0
519	20240705	112200	18667950	4140	4140	4140	4140	0
520	20240705	112100	18667950	4140	4140	4140	4140	0
521	20240705	112000	18667950	4140	4140	4140	4140	0
522	20240705	111900	18667950	4140	4140	4140	4140	0
523	20240705	111800	18667950	4140	4140	4140	4140	0
524	20240705	111700	18667950	4140	4140	4140	4140	0
525	20240705	111600	18667950	4140	4140	4140	4140	0
526	20240705	111500	18667950	4140	4140	4140	4140	0
527	20240705	111400	18667950	4140	4140	4140	4140	0
528	20240705	111300	18667950	4140	4140	4140	4140	0
529	20240705	111200	18667950	4140	4140	4140	4140	0
530	20240705	111100	18667950	4140	4140	4140	4140	0
531	20240705	111000	18667950	4140	4140	4140	4140	0
532	20240705	110900	18667950	4140	4140	4140	4140	0
533	20240705	110800	18667950	4140	4140	4140	4140	0
534	20240705	110700	18667950	4140	4140	4140	4140	0
535	20240705	110600	18667950	4140	4135	4140	4135	3
536	20240705	110500	18655540	4115	4115	4115	4115	10
537	20240705	110400	18614390	4135	4135	4135	4135	0
538	20240705	110300	18614390	4135	4135	4135	4135	10
539	20240705	110200	18573040	4135	4135	4135	4135	0
540	20240705	110100	18573040	4135	4135	4135	4135	3
541	20240705	110000	18560635	4135	4135	4135	4135	0
542	20240705	105900	18560635	4135	4135	4135	4135	0
543	20240705	105800	18560635	4135	4135	4135	4135	1
544	20240705	105700	18556500	4110	4110	4110	4110	0
545	20240705	105600	18556500	4110	4110	4110	4110	0
546	20240705	105500	18556500	4110	4110	4110	4110	0
547	20240705	105400	18556500	4110	4110	4110	4110	0
548	20240705	105300	18556500	4110	4110	4110	4110	0
549	20240705	105200	18556500	4110	4110	4110	4110	0
550	20240705	105100	18556500	4110	4110	4110	4110	0
551	20240705	105000	18556500	4110	4110	4110	4110	0
552	20240705	104900	18556500	4110	4115	4115	4110	140
553	20240705	104800	17980575	4115	4115	4115	4115	0
554	20240705	104700	17980575	4115	4115	4115	4115	0
555	20240705	104600	17980575	4115	4115	4115	4115	0
556	20240705	104500	17980575	4115	4115	4115	4115	0
557	20240705	104400	17980575	4115	4115	4115	4115	0
558	20240705	104300	17980575	4115	4115	4115	4115	0
559	20240705	104200	17980575	4115	4115	4115	4115	0
560	20240705	104100	17980575	4115	4115	4115	4115	0
561	20240705	104000	17980575	4115	4115	4115	4115	0
562	20240705	103900	17980575	4115	4115	4115	4115	0
563	20240705	103800	17980575	4115	4115	4115	4115	0
564	20240705	103700	17980575	4115	4115	4115	4115	0
565	20240705	103600	17980575	4115	4115	4115	4115	0
566	20240705	103500	17980575	4115	4115	4115	4115	1
567	20240705	103400	17976460	4115	4125	4125	4115	234
568	20240705	103300	17012750	4140	4140	4140	4140	0
569	20240705	103200	17012750	4140	4140	4140	4140	0
570	20240705	103100	17012750	4140	4140	4140	4140	0
571	20240705	103000	17012750	4140	4140	4140	4140	0
572	20240705	102900	17012750	4140	4140	4140	4140	0
573	20240705	102800	17012750	4140	4140	4140	4140	0
574	20240705	102700	17012750	4140	4140	4140	4140	43
575	20240705	102600	16834730	4140	4140	4140	4140	0
576	20240705	102500	16834730	4140	4140	4140	4140	43
577	20240705	102400	16656710	4140	4140	4140	4140	0
578	20240705	102300	16656710	4140	4140	4140	4140	0
579	20240705	102200	16656710	4140	4140	4140	4140	0
580	20240705	102100	16656710	4140	4140	4140	4140	0
581	20240705	102000	16656710	4140	4140	4140	4140	0
582	20240705	101900	16656710	4140	4140	4140	4140	0
583	20240705	101800	16656710	4140	4140	4140	4140	0
584	20240705	101700	16656710	4140	4140	4140	4140	11
585	20240705	101600	16611170	4140	4140	4140	4140	0
586	20240705	101500	16611170	4140	4140	4140	4140	0
587	20240705	101400	16611170	4140	4140	4140	4140	0
588	20240705	101300	16611170	4140	4140	4140	4140	0
589	20240705	101200	16611170	4140	4140	4140	4140	0
590	20240705	101100	16611170	4140	4140	4140	4140	0
591	20240705	101000	16611170	4140	4140	4140	4140	0
592	20240705	100900	16611170	4140	4140	4140	4140	0
593	20240705	100800	16611170	4140	4140	4140	4140	438
594	20240705	100700	14797850	4145	4145	4145	4145	0
595	20240705	100600	14797850	4145	4145	4145	4145	0
596	20240705	100500	14797850	4145	4145	4145	4145	0
597	20240705	100400	14797850	4145	4145	4145	4145	5
598	20240705	100300	14777125	4140	4140	4140	4140	0
599	20240705	100200	14777125	4140	4140	4140	4140	103
600	20240705	100100	14350705	4140	4140	4140	4140	0
601	20240705	100000	14350705	4140	4140	4140	4140	1
602	20240705	095900	14346565	4140	4140	4140	4140	1
603	20240705	095800	14342425	4140	4140	4140	4140	0
604	20240705	095700	14342425	4140	4140	4140	4140	0
605	20240705	095600	14342425	4140	4140	4140	4140	0
606	20240705	095500	14342425	4140	4140	4140	4140	0
607	20240705	095400	14342425	4140	4140	4140	4140	0
608	20240705	095300	14342425	4140	4140	4140	4140	0
609	20240705	095200	14342425	4140	4140	4140	4140	0
610	20240705	095100	14342425	4140	4140	4140	4140	0
611	20240705	095000	14342425	4140	4140	4140	4140	0
612	20240705	094900	14342425	4140	4140	4140	4140	100
613	20240705	094800	13928425	4120	4140	4140	4120	85
614	20240705	094700	13577525	4140	4140	4140	4140	0
615	20240705	094600	13577525	4140	4140	4140	4140	0
616	20240705	094500	13577525	4140	4140	4140	4140	21
617	20240705	094400	13490585	4140	4140	4140	4140	0
618	20240705	094300	13490585	4140	4140	4140	4140	5
619	20240705	094200	13469885	4115	4115	4115	4115	0
620	20240705	094100	13469885	4115	4115	4115	4115	0
621	20240705	094000	13469885	4115	4115	4115	4115	0
622	20240705	093900	13469885	4115	4120	4120	4115	100
623	20240705	093800	13058335	4135	4135	4135	4135	0
624	20240705	093700	13058335	4135	4135	4135	4135	0
625	20240705	093600	13058335	4135	4135	4135	4135	5
626	20240705	093500	13037660	4120	4120	4120	4120	0
627	20240705	093400	13037660	4120	4120	4120	4120	0
628	20240705	093300	13037660	4120	4120	4120	4120	0
629	20240705	093200	13037660	4120	4115	4120	4115	773
630	20240705	093100	9854315	4110	4110	4110	4110	523
631	20240705	093000	7704785	4110	4105	4110	4105	108
632	20240705	092900	7261440	4110	4110	4110	4110	0
633	20240705	092800	7261440	4110	4110	4110	4110	0
634	20240705	092700	7261440	4110	4115	4120	4110	158
635	20240705	092600	6611670	4120	4120	4120	4120	0
636	20240705	092500	6611670	4120	4120	4120	4120	0
637	20240705	092400	6611670	4120	4120	4120	4120	0
638	20240705	092300	6611670	4120	4120	4120	4120	0
639	20240705	092200	6611670	4120	4120	4120	4120	0
640	20240705	092100	6611670	4120	4120	4120	4120	0
641	20240705	092000	6611670	4120	4120	4120	4120	0
642	20240705	091900	6611670	4120	4120	4120	4120	0
643	20240705	091800	6611670	4120	4120	4120	4120	0
644	20240705	091700	6611670	4120	4120	4120	4120	0
645	20240705	091600	6611670	4120	4120	4120	4120	0
646	20240705	091500	6611670	4120	4120	4120	4120	0
647	20240705	091400	6611670	4120	4120	4120	4120	2
648	20240705	091300	6603430	4110	4110	4110	4110	0
649	20240705	091200	6603430	4110	4110	4110	4110	0
650	20240705	091100	6603430	4110	4110	4110	4110	10
651	20240705	091000	6562330	4115	4125	4125	4115	1394
652	20240705	090900	812280	4125	4125	4125	4125	0
653	20240705	090800	812280	4125	4125	4125	4125	27
654	20240705	090700	700905	4125	4125	4125	4125	0
655	20240705	090600	700905	4125	4125	4125	4125	26
656	20240705	090500	593655	4115	4160	4160	4115	96
657	20240705	090400	0	4160	4160	4160	4160	0
658	20240705	090300	0	4160	4160	4160	4160	0
659	20240705	090200	0	4160	4160	4160	4160	0
660	20240705	090100	0	4160	4160	4160	4160	0
661	20240705	090000	0	4160	4160	4160	4160	0