KissMeData/089470/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	200600	61781070	4175	4175	4175	4175	74
3	20240708	200500	61781070	4175	4175	4175	4175	0
4	20240708	200400	61781070	4175	4175	4175	4175	0
5	20240708	200300	61781070	4175	4175	4175	4175	0
6	20240708	200200	61781070	4175	4175	4175	4175	0
7	20240708	200100	61781070	4175	4175	4175	4175	0
8	20240708	200000	61781070	4175	4175	4175	4175	0
9	20240708	195900	61781070	4175	4175	4175	4175	0
10	20240708	195800	61781070	4175	4175	4175	4175	0
11	20240708	195700	61781070	4175	4175	4175	4175	0
12	20240708	195600	61781070	4175	4175	4175	4175	0
13	20240708	195500	61781070	4175	4175	4175	4175	0
14	20240708	195400	61781070	4175	4175	4175	4175	0
15	20240708	195300	61781070	4175	4175	4175	4175	0
16	20240708	195200	61781070	4175	4175	4175	4175	0
17	20240708	195100	61781070	4175	4175	4175	4175	0
18	20240708	195000	61781070	4175	4175	4175	4175	0
19	20240708	194900	61781070	4175	4175	4175	4175	0
20	20240708	194800	61781070	4175	4175	4175	4175	0
21	20240708	194700	61781070	4175	4175	4175	4175	0
22	20240708	194600	61781070	4175	4175	4175	4175	0
23	20240708	194500	61781070	4175	4175	4175	4175	0
24	20240708	194400	61781070	4175	4175	4175	4175	0
25	20240708	194300	61781070	4175	4175	4175	4175	0
26	20240708	194200	61781070	4175	4175	4175	4175	0
27	20240708	194100	61781070	4175	4175	4175	4175	0
28	20240708	194000	61781070	4175	4175	4175	4175	0
29	20240708	193900	61781070	4175	4175	4175	4175	0
30	20240708	193800	61781070	4175	4175	4175	4175	0
31	20240708	193700	61781070	4175	4175	4175	4175	0
32	20240708	193600	61781070	4175	4175	4175	4175	74
33	20240708	193500	61781070	4175	4175	4175	4175	0
34	20240708	193400	61781070	4175	4175	4175	4175	0
35	20240708	193300	61781070	4175	4175	4175	4175	0
36	20240708	193200	61781070	4175	4175	4175	4175	0
37	20240708	193100	61781070	4175	4175	4175	4175	0
38	20240708	193000	61781070	4175	4175	4175	4175	0
39	20240708	192900	61781070	4175	4175	4175	4175	0
40	20240708	192800	61781070	4175	4175	4175	4175	0
41	20240708	192700	61781070	4175	4175	4175	4175	0
42	20240708	192600	61781070	4175	4175	4175	4175	0
43	20240708	192500	61781070	4175	4175	4175	4175	0
44	20240708	192400	61781070	4175	4175	4175	4175	0
45	20240708	192300	61781070	4175	4175	4175	4175	0
46	20240708	192200	61781070	4175	4175	4175	4175	0
47	20240708	192100	61781070	4175	4175	4175	4175	0
48	20240708	192000	61781070	4175	4175	4175	4175	0
49	20240708	191900	61781070	4175	4175	4175	4175	0
50	20240708	191800	61781070	4175	4175	4175	4175	0
51	20240708	191700	61781070	4175	4175	4175	4175	0
52	20240708	191600	61781070	4175	4175	4175	4175	0
53	20240708	191500	61781070	4175	4175	4175	4175	0
54	20240708	191400	61781070	4175	4175	4175	4175	0
55	20240708	191300	61781070	4175	4175	4175	4175	0
56	20240708	191200	61781070	4175	4175	4175	4175	0
57	20240708	191100	61781070	4175	4175	4175	4175	0
58	20240708	191000	61781070	4175	4175	4175	4175	0
59	20240708	190900	61781070	4175	4175	4175	4175	0
60	20240708	190800	61781070	4175	4175	4175	4175	0
61	20240708	190700	61781070	4175	4175	4175	4175	0
62	20240708	190600	61781070	4175	4175	4175	4175	74
63	20240708	190500	61781070	4175	4175	4175	4175	0
64	20240708	190400	61781070	4175	4175	4175	4175	0
65	20240708	190300	61781070	4175	4175	4175	4175	0
66	20240708	190200	61781070	4175	4175	4175	4175	0
67	20240708	190100	61781070	4175	4175	4175	4175	0
68	20240708	190000	61781070	4175	4175	4175	4175	0
69	20240708	185900	61781070	4175	4175	4175	4175	0
70	20240708	185800	61781070	4175	4175	4175	4175	0
71	20240708	185700	61781070	4175	4175	4175	4175	0
72	20240708	185600	61781070	4175	4175	4175	4175	0
73	20240708	185500	61781070	4175	4175	4175	4175	0
74	20240708	185400	61781070	4175	4175	4175	4175	0
75	20240708	185300	61781070	4175	4175	4175	4175	0
76	20240708	185200	61781070	4175	4175	4175	4175	0
77	20240708	185100	61781070	4175	4175	4175	4175	0
78	20240708	185000	61781070	4175	4175	4175	4175	0
79	20240708	184900	61781070	4175	4175	4175	4175	0
80	20240708	184800	61781070	4175	4175	4175	4175	0
81	20240708	184700	61781070	4175	4175	4175	4175	0
82	20240708	184600	61781070	4175	4175	4175	4175	0
83	20240708	184500	61781070	4175	4175	4175	4175	0
84	20240708	184400	61781070	4175	4175	4175	4175	0
85	20240708	184300	61781070	4175	4175	4175	4175	0
86	20240708	184200	61781070	4175	4175	4175	4175	0
87	20240708	184100	61781070	4175	4175	4175	4175	0
88	20240708	184000	61781070	4175	4175	4175	4175	0
89	20240708	183900	61781070	4175	4175	4175	4175	0
90	20240708	183800	61781070	4175	4175	4175	4175	0
91	20240708	183700	61781070	4175	4175	4175	4175	0
92	20240708	183600	61781070	4175	4175	4175	4175	74
93	20240708	183500	61781070	4175	4175	4175	4175	0
94	20240708	183400	61781070	4175	4175	4175	4175	0
95	20240708	183300	61781070	4175	4175	4175	4175	0
96	20240708	183200	61781070	4175	4175	4175	4175	0
97	20240708	183100	61781070	4175	4175	4175	4175	0
98	20240708	183000	61781070	4175	4175	4175	4175	0
99	20240708	182900	61781070	4175	4175	4175	4175	0
100	20240708	182800	61781070	4175	4175	4175	4175	0
101	20240708	182700	61781070	4175	4175	4175	4175	0
102	20240708	182600	61781070	4175	4175	4175	4175	0
103	20240708	182500	61781070	4175	4175	4175	4175	0
104	20240708	182400	61781070	4175	4175	4175	4175	0
105	20240708	182300	61781070	4175	4175	4175	4175	0
106	20240708	182200	61781070	4175	4175	4175	4175	0
107	20240708	182100	61781070	4175	4175	4175	4175	0
108	20240708	182000	61781070	4175	4175	4175	4175	0
109	20240708	181900	61781070	4175	4175	4175	4175	0
110	20240708	181800	61781070	4175	4175	4175	4175	0
111	20240708	181700	61781070	4175	4175	4175	4175	0
112	20240708	181600	61781070	4175	4175	4175	4175	0
113	20240708	181500	61781070	4175	4175	4175	4175	0
114	20240708	181400	61781070	4175	4175	4175	4175	0
115	20240708	181300	61781070	4175	4175	4175	4175	0
116	20240708	181200	61781070	4175	4175	4175	4175	0
117	20240708	181100	61781070	4175	4175	4175	4175	0
118	20240708	181000	61781070	4175	4175	4175	4175	0
119	20240708	180900	61781070	4175	4175	4175	4175	0
120	20240708	180800	61781070	4175	4175	4175	4175	0
121	20240708	180700	61781070	4175	4175	4175	4175	0
122	20240708	180600	61781070	4175	4175	4175	4175	74
123	20240708	180500	61781070	4175	4175	4175	4175	0
124	20240708	180400	61781070	4175	4175	4175	4175	0
125	20240708	180300	61781070	4175	4175	4175	4175	0
126	20240708	180200	61781070	4175	4175	4175	4175	0
127	20240708	180100	61781070	4175	4175	4175	4175	0
128	20240708	180000	61781070	4175	4175	4175	4175	0
129	20240708	175900	61781070	4175	4175	4175	4175	0
130	20240708	175800	61781070	4175	4175	4175	4175	0
131	20240708	175700	61781070	4175	4175	4175	4175	0
132	20240708	175600	61781070	4175	4175	4175	4175	0
133	20240708	175500	61781070	4175	4175	4175	4175	0
134	20240708	175400	61781070	4175	4175	4175	4175	0
135	20240708	175300	61781070	4175	4175	4175	4175	0
136	20240708	175200	61781070	4175	4175	4175	4175	0
137	20240708	175100	61781070	4175	4175	4175	4175	0
138	20240708	175000	61781070	4175	4175	4175	4175	0
139	20240708	174900	61781070	4175	4175	4175	4175	0
140	20240708	174800	61781070	4175	4175	4175	4175	0
141	20240708	174700	61781070	4175	4175	4175	4175	0
142	20240708	174600	61781070	4175	4175	4175	4175	0
143	20240708	174500	61781070	4175	4175	4175	4175	0
144	20240708	174400	61781070	4175	4175	4175	4175	0
145	20240708	174300	61781070	4175	4175	4175	4175	0
146	20240708	174200	61781070	4175	4175	4175	4175	0
147	20240708	174100	61781070	4175	4175	4175	4175	0
148	20240708	174000	61781070	4175	4175	4175	4175	0
149	20240708	173900	61781070	4175	4175	4175	4175	0
150	20240708	173800	61781070	4175	4175	4175	4175	0
151	20240708	173700	61781070	4175	4175	4175	4175	0
152	20240708	173600	61781070	4175	4175	4175	4175	74
153	20240708	173500	61781070	4175	4175	4175	4175	0
154	20240708	173400	61781070	4175	4175	4175	4175	0
155	20240708	173300	61781070	4175	4175	4175	4175	0
156	20240708	173200	61781070	4175	4175	4175	4175	0
157	20240708	173100	61781070	4175	4175	4175	4175	0
158	20240708	173000	61781070	4175	4175	4175	4175	0
159	20240708	172900	61781070	4175	4175	4175	4175	0
160	20240708	172800	61781070	4175	4175	4175	4175	0
161	20240708	172700	61781070	4175	4175	4175	4175	0
162	20240708	172600	61781070	4175	4175	4175	4175	0
163	20240708	172500	61781070	4175	4175	4175	4175	0
164	20240708	172400	61781070	4175	4175	4175	4175	0
165	20240708	172300	61781070	4175	4175	4175	4175	0
166	20240708	172200	61781070	4175	4175	4175	4175	0
167	20240708	172100	61781070	4175	4175	4175	4175	0
168	20240708	172000	61781070	4175	4175	4175	4175	0
169	20240708	171900	61781070	4175	4175	4175	4175	0
170	20240708	171800	61781070	4175	4175	4175	4175	0
171	20240708	171700	61781070	4175	4175	4175	4175	0
172	20240708	171600	61781070	4175	4175	4175	4175	0
173	20240708	171500	61781070	4175	4175	4175	4175	0
174	20240708	171400	61781070	4175	4175	4175	4175	0
175	20240708	171300	61781070	4175	4175	4175	4175	0
176	20240708	171200	61781070	4175	4175	4175	4175	0
177	20240708	171100	61781070	4175	4175	4175	4175	0
178	20240708	171000	61781070	4175	4175	4175	4175	0
179	20240708	170900	61781070	4175	4175	4175	4175	0
180	20240708	170800	61781070	4175	4175	4175	4175	0
181	20240708	170700	61781070	4175	4175	4175	4175	0
182	20240708	170600	61781070	4175	4175	4175	4175	74
183	20240708	170500	61781070	4175	4175	4175	4175	0
184	20240708	170400	61781070	4175	4175	4175	4175	0
185	20240708	170300	61781070	4175	4175	4175	4175	0
186	20240708	170200	61781070	4175	4175	4175	4175	0
187	20240708	170100	61781070	4175	4175	4175	4175	0
188	20240708	170000	61781070	4175	4175	4175	4175	0
189	20240708	165900	61781070	4175	4175	4175	4175	0
190	20240708	165800	61781070	4175	4175	4175	4175	0
191	20240708	165700	61781070	4175	4175	4175	4175	0
192	20240708	165600	61781070	4175	4175	4175	4175	0
193	20240708	165500	61781070	4175	4175	4175	4175	0
194	20240708	165400	61781070	4175	4175	4175	4175	0
195	20240708	165300	61781070	4175	4175	4175	4175	0
196	20240708	165200	61781070	4175	4175	4175	4175	0
197	20240708	165100	61781070	4175	4175	4175	4175	0
198	20240708	165000	61781070	4175	4175	4175	4175	0
199	20240708	164900	61781070	4175	4175	4175	4175	0
200	20240708	164800	61781070	4175	4175	4175	4175	0
201	20240708	164700	61781070	4175	4175	4175	4175	0
202	20240708	164600	61781070	4175	4175	4175	4175	0
203	20240708	164500	61781070	4175	4175	4175	4175	0
204	20240708	164400	61781070	4175	4175	4175	4175	0
205	20240708	164300	61781070	4175	4175	4175	4175	0
206	20240708	164200	61781070	4175	4175	4175	4175	0
207	20240708	164100	61781070	4175	4175	4175	4175	0
208	20240708	164000	61781070	4175	4175	4175	4175	0
209	20240708	163900	61781070	4175	4175	4175	4175	0
210	20240708	163800	61781070	4175	4175	4175	4175	0
211	20240708	163700	61781070	4175	4175	4175	4175	0
212	20240708	163600	61781070	4175	4175	4175	4175	74
213	20240708	163500	61781070	4175	4175	4175	4175	0
214	20240708	163400	61781070	4175	4175	4175	4175	0
215	20240708	163300	61781070	4175	4175	4175	4175	0
216	20240708	163200	61781070	4175	4175	4175	4175	0
217	20240708	163100	61781070	4175	4175	4175	4175	0
218	20240708	163000	61781070	4175	4175	4175	4175	0
219	20240708	162900	61781070	4175	4175	4175	4175	0
220	20240708	162800	61781070	4175	4175	4175	4175	0
221	20240708	162700	61781070	4175	4175	4175	4175	0
222	20240708	162600	61781070	4175	4175	4175	4175	0
223	20240708	162500	61781070	4175	4175	4175	4175	0
224	20240708	162400	61781070	4175	4175	4175	4175	0
225	20240708	162300	61781070	4175	4175	4175	4175	0
226	20240708	162200	61781070	4175	4175	4175	4175	0
227	20240708	162100	61781070	4175	4175	4175	4175	0
228	20240708	162000	61781070	4175	4175	4175	4175	0
229	20240708	161900	61781070	4175	4175	4175	4175	0
230	20240708	161800	61781070	4175	4175	4175	4175	0
231	20240708	161700	61781070	4175	4175	4175	4175	0
232	20240708	161600	61781070	4175	4175	4175	4175	0
233	20240708	161500	61781070	4175	4175	4175	4175	0
234	20240708	161400	61781070	4175	4175	4175	4175	0
235	20240708	161300	61781070	4175	4175	4175	4175	0
236	20240708	161200	61781070	4175	4175	4175	4175	0
237	20240708	161100	61781070	4175	4175	4175	4175	0
238	20240708	161000	61781070	4175	4175	4175	4175	0
239	20240708	160900	61781070	4175	4175	4175	4175	0
240	20240708	160800	61781070	4175	4175	4175	4175	0
241	20240708	160700	61781070	4175	4175	4175	4175	0
242	20240708	160600	61781070	4175	4175	4175	4175	74
243	20240708	160500	61781070	4175	4175	4175	4175	0
244	20240708	160400	61781070	4175	4175	4175	4175	0
245	20240708	160300	61781070	4175	4175	4175	4175	0
246	20240708	160200	61781070	4175	4175	4175	4175	0
247	20240708	160100	61781070	4175	4175	4175	4175	0
248	20240708	160000	61781070	4175	4175	4175	4175	0
249	20240708	155900	61781070	4175	4175	4175	4175	0
250	20240708	155800	61781070	4175	4175	4175	4175	0
251	20240708	155700	61781070	4175	4175	4175	4175	0
252	20240708	155600	61781070	4175	4175	4175	4175	0
253	20240708	155500	61781070	4175	4175	4175	4175	0
254	20240708	155400	61781070	4175	4175	4175	4175	0
255	20240708	155300	61781070	4175	4175	4175	4175	0
256	20240708	155200	61781070	4175	4175	4175	4175	0
257	20240708	155100	61781070	4175	4175	4175	4175	0
258	20240708	155000	61781070	4175	4175	4175	4175	0
259	20240708	154900	61781070	4175	4175	4175	4175	0
260	20240708	154800	61781070	4175	4175	4175	4175	0
261	20240708	154700	61781070	4175	4175	4175	4175	0
262	20240708	154600	61781070	4175	4175	4175	4175	0
263	20240708	154500	61781070	4175	4175	4175	4175	0
264	20240708	154400	61781070	4175	4175	4175	4175	0
265	20240708	154300	61781070	4175	4175	4175	4175	0
266	20240708	154200	61781070	4175	4175	4175	4175	0
267	20240708	154100	61781070	4175	4175	4175	4175	0
268	20240708	154000	61781070	4175	4175	4175	4175	0
269	20240708	153900	61781070	4175	4175	4175	4175	0
270	20240708	153800	61781070	4175	4175	4175	4175	0
271	20240708	153700	61781070	4175	4175	4175	4175	0
272	20240708	153600	61781070	4175	4175	4175	4175	74
273	20240708	153500	61781070	4175	4175	4175	4175	0
274	20240708	153400	61781070	4175	4175	4175	4175	0
275	20240708	153300	61781070	4175	4175	4175	4175	0
276	20240708	153200	61781070	4175	4175	4175	4175	0
277	20240708	153100	61781070	4175	4175	4175	4175	0
278	20240708	153000	61781070	4175	4175	4175	4175	74
279	20240708	152900	61472120	4175	4175	4175	4175	0
280	20240708	152800	61472120	4175	4175	4175	4175	0
281	20240708	152700	61472120	4175	4175	4175	4175	0
282	20240708	152600	61472120	4175	4175	4175	4175	0
283	20240708	152500	61472120	4175	4175	4175	4175	0
284	20240708	152400	61472120	4175	4175	4175	4175	0
285	20240708	152300	61472120	4175	4175	4175	4175	0
286	20240708	152200	61472120	4175	4175	4175	4175	0
287	20240708	152100	61472120	4175	4175	4175	4175	0
288	20240708	152000	61472120	4175	4175	4175	4175	0
289	20240708	151900	61472120	4175	4175	4175	4175	1
290	20240708	151800	61467945	4175	4175	4175	4175	0
291	20240708	151700	61467945	4175	4175	4175	4175	0
292	20240708	151600	61467945	4175	4175	4175	4175	1
293	20240708	151500	61463770	4160	4160	4160	4160	1
294	20240708	151400	61459610	4160	4165	4175	4160	1605
295	20240708	151300	54775255	4165	4165	4165	4165	0
296	20240708	151200	54775255	4165	4160	4165	4160	2
297	20240708	151100	54766930	4160	4160	4160	4160	0
298	20240708	151000	54766930	4160	4160	4160	4160	0
299	20240708	150900	54766930	4160	4160	4160	4160	0
300	20240708	150800	54766930	4160	4160	4160	4160	0
301	20240708	150700	54766930	4160	4160	4160	4160	279
302	20240708	150600	53606290	4165	4165	4165	4165	0
303	20240708	150500	53606290	4165	4165	4165	4165	0
304	20240708	150400	53606290	4165	4165	4165	4165	1
305	20240708	150300	53602125	4160	4160	4160	4160	0
306	20240708	150200	53602125	4160	4160	4160	4160	200
307	20240708	150100	52770125	4160	4160	4160	4160	140
308	20240708	150000	52187725	4165	4165	4165	4165	0
309	20240708	145900	52187725	4165	4165	4165	4165	0
310	20240708	145800	52187725	4165	4165	4165	4165	0
311	20240708	145700	52187725	4165	4165	4165	4165	0
312	20240708	145600	52187725	4165	4165	4165	4165	0
313	20240708	145500	52187725	4165	4165	4165	4165	0
314	20240708	145400	52187725	4165	4160	4165	4160	921
315	20240708	145300	48352260	4160	4160	4160	4160	0
316	20240708	145200	48352260	4160	4160	4160	4160	3508
317	20240708	145100	33758980	4160	4160	4160	4160	0
318	20240708	145000	33758980	4160	4160	4160	4160	1000
319	20240708	144900	29598980	4165	4165	4165	4165	0
320	20240708	144800	29598980	4165	4165	4165	4165	0
321	20240708	144700	29598980	4165	4165	4165	4165	0
322	20240708	144600	29598980	4165	4165	4165	4165	0
323	20240708	144500	29598980	4165	4165	4165	4165	0
324	20240708	144400	29598980	4165	4165	4165	4165	0
325	20240708	144300	29598980	4165	4165	4165	4165	0
326	20240708	144200	29598980	4165	4165	4165	4165	0
327	20240708	144100	29598980	4165	4165	4165	4165	0
328	20240708	144000	29598980	4165	4165	4165	4165	0
329	20240708	143900	29598980	4165	4165	4165	4165	0
330	20240708	143800	29598980	4165	4165	4165	4165	0
331	20240708	143700	29598980	4165	4165	4165	4165	0
332	20240708	143600	29598980	4165	4165	4165	4165	0
333	20240708	143500	29598980	4165	4165	4165	4165	0
334	20240708	143400	29598980	4165	4165	4165	4165	0
335	20240708	143300	29598980	4165	4165	4165	4165	0
336	20240708	143200	29598980	4165	4165	4165	4165	0
337	20240708	143100	29598980	4165	4165	4165	4165	0
338	20240708	143000	29598980	4165	4165	4165	4165	114
339	20240708	142900	29124170	4165	4165	4165	4165	0
340	20240708	142800	29124170	4165	4165	4165	4165	0
341	20240708	142700	29124170	4165	4165	4165	4165	0
342	20240708	142600	29124170	4165	4165	4165	4165	0
343	20240708	142500	29124170	4165	4165	4165	4165	0
344	20240708	142400	29124170	4165	4165	4165	4165	0
345	20240708	142300	29124170	4165	4165	4165	4165	0
346	20240708	142200	29124170	4165	4165	4165	4165	0
347	20240708	142100	29124170	4165	4165	4165	4165	0
348	20240708	142000	29124170	4165	4165	4165	4165	0
349	20240708	141900	29124170	4165	4165	4165	4165	0
350	20240708	141800	29124170	4165	4165	4165	4165	0
351	20240708	141700	29124170	4165	4165	4165	4165	0
352	20240708	141600	29124170	4165	4165	4165	4165	0
353	20240708	141500	29124170	4165	4165	4165	4165	0
354	20240708	141400	29124170	4165	4165	4165	4165	0
355	20240708	141300	29124170	4165	4165	4165	4165	0
356	20240708	141200	29124170	4165	4165	4165	4165	16
357	20240708	141100	29057530	4165	4165	4165	4165	50
358	20240708	141000	28849280	4160	4160	4160	4160	2532
359	20240708	140900	18316160	4160	4160	4160	4160	0
360	20240708	140800	18316160	4160	4160	4160	4160	1
361	20240708	140700	18312000	4155	4155	4155	4155	0
362	20240708	140600	18312000	4155	4155	4155	4155	0
363	20240708	140500	18312000	4155	4155	4155	4155	0
364	20240708	140400	18312000	4155	4155	4155	4155	0
365	20240708	140300	18312000	4155	4155	4155	4155	23
366	20240708	140200	18216435	4155	4155	4155	4155	0
367	20240708	140100	18216435	4155	4155	4155	4155	0
368	20240708	140000	18216435	4155	4155	4155	4155	0
369	20240708	135900	18216435	4155	4155	4155	4155	0
370	20240708	135800	18216435	4155	4155	4155	4155	28
371	20240708	135700	18100095	4160	4160	4160	4160	2
372	20240708	135600	18091775	4155	4155	4155	4155	0
373	20240708	135500	18091775	4155	4155	4155	4155	0
374	20240708	135400	18091775	4155	4155	4155	4155	0
375	20240708	135300	18091775	4155	4155	4155	4155	0
376	20240708	135200	18091775	4155	4155	4155	4155	0
377	20240708	135100	18091775	4155	4155	4155	4155	0
378	20240708	135000	18091775	4155	4155	4155	4155	0
379	20240708	134900	18091775	4155	4155	4155	4155	0
380	20240708	134800	18091775	4155	4155	4155	4155	0
381	20240708	134700	18091775	4155	4155	4155	4155	0
382	20240708	134600	18091775	4155	4155	4155	4155	33
383	20240708	134500	17954660	4155	4155	4155	4155	0
384	20240708	134400	17954660	4155	4155	4155	4155	0
385	20240708	134300	17954660	4155	4155	4155	4155	71
386	20240708	134200	17659655	4155	4155	4155	4155	100
387	20240708	134100	17244155	4150	4150	4150	4150	0
388	20240708	134000	17244155	4150	4150	4150	4150	0
389	20240708	133900	17244155	4150	4150	4150	4150	0
390	20240708	133800	17244155	4150	4150	4150	4150	0
391	20240708	133700	17244155	4150	4150	4150	4150	0
392	20240708	133600	17244155	4150	4150	4150	4150	0
393	20240708	133500	17244155	4150	4150	4150	4150	0
394	20240708	133400	17244155	4150	4150	4150	4150	0
395	20240708	133300	17244155	4150	4150	4150	4150	0
396	20240708	133200	17244155	4150	4150	4150	4150	0
397	20240708	133100	17244155	4150	4150	4150	4150	0
398	20240708	133000	17244155	4150	4150	4150	4150	0
399	20240708	132900	17244155	4150	4150	4150	4150	0
400	20240708	132800	17244155	4150	4150	4150	4150	0
401	20240708	132700	17244155	4150	4150	4150	4150	0
402	20240708	132600	17244155	4150	4150	4150	4150	1
403	20240708	132500	17240005	4150	4150	4150	4150	0
404	20240708	132400	17240005	4150	4155	4155	4150	2
405	20240708	132300	17231700	4155	4155	4155	4155	0
406	20240708	132200	17231700	4155	4155	4155	4155	0
407	20240708	132100	17231700	4155	4155	4155	4155	0
408	20240708	132000	17231700	4155	4155	4155	4155	0
409	20240708	131900	17231700	4155	4155	4155	4155	0
410	20240708	131800	17231700	4155	4155	4155	4155	0
411	20240708	131700	17231700	4155	4155	4155	4155	0
412	20240708	131600	17231700	4155	4155	4155	4155	0
413	20240708	131500	17231700	4155	4155	4155	4155	0
414	20240708	131400	17231700	4155	4155	4155	4155	0
415	20240708	131300	17231700	4155	4155	4155	4155	0
416	20240708	131200	17231700	4155	4155	4155	4155	10
417	20240708	131100	17190150	4155	4155	4155	4155	0
418	20240708	131000	17190150	4155	4155	4155	4155	0
419	20240708	130900	17190150	4155	4155	4155	4155	0
420	20240708	130800	17190150	4155	4155	4155	4155	0
421	20240708	130700	17190150	4155	4155	4155	4155	0
422	20240708	130600	17190150	4155	4155	4155	4155	0
423	20240708	130500	17190150	4155	4155	4155	4155	0
424	20240708	130400	17190150	4155	4155	4155	4155	0
425	20240708	130300	17190150	4155	4155	4155	4155	0
426	20240708	130200	17190150	4155	4155	4155	4155	0
427	20240708	130100	17190150	4155	4155	4155	4155	0
428	20240708	130000	17190150	4155	4155	4155	4155	0
429	20240708	125900	17190150	4155	4155	4155	4155	0
430	20240708	125800	17190150	4155	4155	4155	4155	0
431	20240708	125700	17190150	4155	4155	4155	4155	0
432	20240708	125600	17190150	4155	4155	4155	4155	0
433	20240708	125500	17190150	4155	4155	4155	4155	0
434	20240708	125400	17190150	4155	4155	4155	4155	0
435	20240708	125300	17190150	4155	4155	4155	4155	0
436	20240708	125200	17190150	4155	4155	4155	4155	0
437	20240708	125100	17190150	4155	4155	4155	4155	0
438	20240708	125000	17190150	4155	4155	4155	4155	0
439	20240708	124900	17190150	4155	4155	4155	4155	0
440	20240708	124800	17190150	4155	4155	4155	4155	73
441	20240708	124700	16886835	4155	4155	4155	4155	2
442	20240708	124600	16878525	4160	4160	4160	4160	0
443	20240708	124500	16878525	4160	4160	4160	4160	0
444	20240708	124400	16878525	4160	4160	4160	4160	0
445	20240708	124300	16878525	4160	4160	4160	4160	10
446	20240708	124200	16836925	4160	4160	4160	4160	0
447	20240708	124100	16836925	4160	4160	4160	4160	1
448	20240708	124000	16832765	4155	4155	4155	4155	0
449	20240708	123900	16832765	4155	4155	4155	4155	0
450	20240708	123800	16832765	4155	4155	4155	4155	0
451	20240708	123700	16832765	4155	4155	4155	4155	0
452	20240708	123600	16832765	4155	4155	4155	4155	0
453	20240708	123500	16832765	4155	4155	4155	4155	0
454	20240708	123400	16832765	4155	4155	4155	4155	0
455	20240708	123300	16832765	4155	4155	4155	4155	0
456	20240708	123200	16832765	4155	4155	4155	4155	0
457	20240708	123100	16832765	4155	4155	4155	4155	0
458	20240708	123000	16832765	4155	4155	4155	4155	5
459	20240708	122900	16811990	4155	4155	4155	4155	4
460	20240708	122800	16795370	4155	4155	4155	4155	1
461	20240708	122700	16791215	4150	4150	4150	4150	0
462	20240708	122600	16791215	4150	4150	4150	4150	0
463	20240708	122500	16791215	4150	4150	4150	4150	0
464	20240708	122400	16791215	4150	4150	4150	4150	0
465	20240708	122300	16791215	4150	4150	4150	4150	0
466	20240708	122200	16791215	4150	4150	4150	4150	200
467	20240708	122100	15961215	4150	4150	4150	4150	0
468	20240708	122000	15961215	4150	4150	4150	4150	0
469	20240708	121900	15961215	4150	4150	4150	4150	0
470	20240708	121800	15961215	4150	4150	4150	4150	0
471	20240708	121700	15961215	4150	4150	4150	4150	0
472	20240708	121600	15961215	4150	4150	4150	4150	0
473	20240708	121500	15961215	4150	4150	4150	4150	0
474	20240708	121400	15961215	4150	4150	4150	4150	0
475	20240708	121300	15961215	4150	4150	4150	4150	18
476	20240708	121200	15886515	4150	4150	4150	4150	0
477	20240708	121100	15886515	4150	4150	4150	4150	0
478	20240708	121000	15886515	4150	4150	4150	4150	0
479	20240708	120900	15886515	4150	4150	4150	4150	0
480	20240708	120800	15886515	4150	4150	4150	4150	0
481	20240708	120700	15886515	4150	4150	4150	4150	0
482	20240708	120600	15886515	4150	4150	4150	4150	0
483	20240708	120500	15886515	4150	4150	4150	4150	0
484	20240708	120400	15886515	4150	4150	4150	4150	0
485	20240708	120300	15886515	4150	4150	4150	4150	0
486	20240708	120200	15886515	4150	4150	4150	4150	0
487	20240708	120100	15886515	4150	4150	4150	4150	0
488	20240708	120000	15886515	4150	4150	4150	4150	0
489	20240708	115900	15886515	4150	4150	4150	4150	0
490	20240708	115800	15886515	4150	4150	4150	4150	0
491	20240708	115700	15886515	4150	4150	4150	4150	1
492	20240708	115600	15882365	4150	4150	4150	4150	0
493	20240708	115500	15882365	4150	4150	4150	4150	0
494	20240708	115400	15882365	4150	4150	4150	4150	184
495	20240708	115300	15118765	4155	4155	4155	4155	0
496	20240708	115200	15118765	4155	4155	4155	4155	5
497	20240708	115100	15097990	4155	4155	4155	4155	1
498	20240708	115000	15093835	4150	4150	4150	4150	0
499	20240708	114900	15093835	4150	4150	4150	4150	500
500	20240708	114800	13018835	4150	4150	4150	4150	0
501	20240708	114700	13018835	4150	4150	4150	4150	0
502	20240708	114600	13018835	4150	4150	4150	4150	0
503	20240708	114500	13018835	4150	4150	4150	4150	0
504	20240708	114400	13018835	4150	4150	4150	4150	0
505	20240708	114300	13018835	4150	4150	4150	4150	0
506	20240708	114200	13018835	4150	4150	4150	4150	0
507	20240708	114100	13018835	4150	4150	4150	4150	0
508	20240708	114000	13018835	4150	4150	4150	4150	1
509	20240708	113900	13014685	4155	4155	4155	4155	0
510	20240708	113800	13014685	4155	4155	4155	4155	0
511	20240708	113700	13014685	4155	4155	4155	4155	0
512	20240708	113600	13014685	4155	4155	4155	4155	0
513	20240708	113500	13014685	4155	4155	4155	4155	0
514	20240708	113400	13014685	4155	4155	4155	4155	0
515	20240708	113300	13014685	4155	4155	4155	4155	2
516	20240708	113200	13006375	4150	4150	4150	4150	0
517	20240708	113100	13006375	4150	4150	4150	4150	50
518	20240708	113000	12798875	4150	4150	4150	4150	0
519	20240708	112900	12798875	4150	4150	4150	4150	0
520	20240708	112800	12798875	4150	4150	4150	4150	0
521	20240708	112700	12798875	4150	4150	4150	4150	0
522	20240708	112600	12798875	4150	4150	4150	4150	0
523	20240708	112500	12798875	4150	4150	4150	4150	0
524	20240708	112400	12798875	4150	4150	4150	4150	0
525	20240708	112300	12798875	4150	4150	4150	4150	0
526	20240708	112200	12798875	4150	4150	4150	4150	0
527	20240708	112100	12798875	4150	4150	4150	4150	150
528	20240708	112000	12176375	4160	4160	4160	4160	0
529	20240708	111900	12176375	4160	4160	4160	4160	0
530	20240708	111800	12176375	4160	4160	4160	4160	0
531	20240708	111700	12176375	4160	4160	4160	4160	0
532	20240708	111600	12176375	4160	4160	4160	4160	0
533	20240708	111500	12176375	4160	4160	4160	4160	0
534	20240708	111400	12176375	4160	4155	4160	4155	7
535	20240708	111300	12147285	4155	4155	4155	4155	0
536	20240708	111200	12147285	4155	4155	4155	4155	0
537	20240708	111100	12147285	4155	4155	4155	4155	0
538	20240708	111000	12147285	4155	4155	4155	4155	2
539	20240708	110900	12138975	4155	4155	4155	4155	0
540	20240708	110800	12138975	4155	4155	4155	4155	0
541	20240708	110700	12138975	4155	4155	4155	4155	100
542	20240708	110600	11723475	4155	4155	4155	4155	0
543	20240708	110500	11723475	4155	4155	4155	4155	0
544	20240708	110400	11723475	4155	4155	4155	4155	0
545	20240708	110300	11723475	4155	4155	4155	4155	0
546	20240708	110200	11723475	4155	4155	4155	4155	0
547	20240708	110100	11723475	4155	4155	4155	4155	0
548	20240708	110000	11723475	4155	4155	4155	4155	0
549	20240708	105900	11723475	4155	4155	4155	4155	0
550	20240708	105800	11723475	4155	4155	4155	4155	0
551	20240708	105700	11723475	4155	4155	4155	4155	0
552	20240708	105600	11723475	4155	4155	4155	4155	0
553	20240708	105500	11723475	4155	4155	4155	4155	0
554	20240708	105400	11723475	4155	4155	4155	4155	0
555	20240708	105300	11723475	4155	4155	4155	4155	0
556	20240708	105200	11723475	4155	4155	4155	4155	0
557	20240708	105100	11723475	4155	4155	4155	4155	0
558	20240708	105000	11723475	4155	4150	4155	4150	170
559	20240708	104900	11017970	4160	4160	4160	4160	0
560	20240708	104800	11017970	4160	4160	4160	4160	0
561	20240708	104700	11017970	4160	4160	4160	4160	0
562	20240708	104600	11017970	4160	4160	4160	4160	0
563	20240708	104500	11017970	4160	4160	4160	4160	0
564	20240708	104400	11017970	4160	4160	4160	4160	20
565	20240708	104300	10934770	4160	4160	4160	4160	0
566	20240708	104200	10934770	4160	4160	4160	4160	0
567	20240708	104100	10934770	4160	4160	4160	4160	0
568	20240708	104000	10934770	4160	4160	4160	4160	0
569	20240708	103900	10934770	4160	4160	4160	4160	0
570	20240708	103800	10934770	4160	4160	4160	4160	0
571	20240708	103700	10934770	4160	4160	4160	4160	0
572	20240708	103600	10934770	4160	4160	4160	4160	0
573	20240708	103500	10934770	4160	4160	4160	4160	0
574	20240708	103400	10934770	4160	4160	4160	4160	0
575	20240708	103300	10934770	4160	4160	4160	4160	0
576	20240708	103200	10934770	4160	4160	4160	4160	0
577	20240708	103100	10934770	4160	4160	4160	4160	0
578	20240708	103000	10934770	4160	4160	4160	4160	0
579	20240708	102900	10934770	4160	4160	4160	4160	0
580	20240708	102800	10934770	4160	4160	4160	4160	0
581	20240708	102700	10934770	4160	4160	4160	4160	0
582	20240708	102600	10934770	4160	4160	4160	4160	0
583	20240708	102500	10934770	4160	4160	4160	4160	0
584	20240708	102400	10934770	4160	4160	4160	4160	0
585	20240708	102300	10934770	4160	4160	4160	4160	0
586	20240708	102200	10934770	4160	4160	4160	4160	0
587	20240708	102100	10934770	4160	4160	4160	4160	0
588	20240708	102000	10934770	4160	4160	4160	4160	0
589	20240708	101900	10934770	4160	4160	4160	4160	0
590	20240708	101800	10934770	4160	4160	4160	4160	0
591	20240708	101700	10934770	4160	4160	4160	4160	0
592	20240708	101600	10934770	4160	4160	4160	4160	0
593	20240708	101500	10934770	4160	4160	4160	4160	0
594	20240708	101400	10934770	4160	4155	4160	4155	16
595	20240708	101300	10868275	4155	4155	4155	4155	1
596	20240708	101200	10864120	4150	4150	4150	4150	464
597	20240708	101100	8938520	4155	4155	4155	4155	121
598	20240708	101000	8435765	4155	4155	4155	4155	0
599	20240708	100900	8435765	4155	4155	4155	4155	0
600	20240708	100800	8435765	4155	4155	4155	4155	0
601	20240708	100700	8435765	4155	4155	4155	4155	0
602	20240708	100600	8435765	4155	4155	4155	4155	0
603	20240708	100500	8435765	4155	4155	4155	4155	0
604	20240708	100400	8435765	4155	4155	4155	4155	0
605	20240708	100300	8435765	4155	4155	4155	4155	1
606	20240708	100200	8431610	4155	4155	4155	4155	0
607	20240708	100100	8431610	4155	4155	4155	4155	4
608	20240708	100000	8414990	4155	4155	4155	4155	0
609	20240708	095900	8414990	4155	4155	4155	4155	0
610	20240708	095800	8414990	4155	4155	4155	4155	1
611	20240708	095700	8410835	4155	4155	4155	4155	0
612	20240708	095600	8410835	4155	4155	4155	4155	0
613	20240708	095500	8410835	4155	4155	4155	4155	1
614	20240708	095400	8406680	4155	4155	4155	4155	0
615	20240708	095300	8406680	4155	4150	4155	4150	373
616	20240708	095200	6858725	4155	4155	4155	4155	0
617	20240708	095100	6858725	4155	4155	4155	4155	0
618	20240708	095000	6858725	4155	4155	4155	4155	0
619	20240708	094900	6858725	4155	4155	4155	4155	0
620	20240708	094800	6858725	4155	4155	4155	4155	0
621	20240708	094700	6858725	4155	4155	4155	4155	0
622	20240708	094600	6858725	4155	4155	4155	4155	0
623	20240708	094500	6858725	4155	4150	4155	4150	2
624	20240708	094400	6850420	4150	4145	4150	4145	2
625	20240708	094300	6842125	4155	4155	4155	4155	0
626	20240708	094200	6842125	4155	4155	4155	4155	1
627	20240708	094100	6837970	4150	4150	4150	4150	1
628	20240708	094000	6833820	4145	4145	4145	4145	104
629	20240708	093900	6402740	4145	4145	4145	4145	101
630	20240708	093800	5984095	4145	4145	4145	4145	7
631	20240708	093700	5955080	4145	4140	4145	4140	108
632	20240708	093600	5507950	4145	4145	4145	4145	0
633	20240708	093500	5507950	4145	4145	4145	4145	0
634	20240708	093400	5507950	4145	4145	4145	4145	0
635	20240708	093300	5507950	4145	4145	4145	4145	0
636	20240708	093200	5507950	4145	4145	4145	4145	0
637	20240708	093100	5507950	4145	4145	4145	4145	0
638	20240708	093000	5507950	4145	4145	4145	4145	3
639	20240708	092900	5495515	4145	4145	4145	4145	0
640	20240708	092800	5495515	4145	4145	4145	4145	25
641	20240708	092700	5391890	4150	4150	4150	4150	1
642	20240708	092600	5387740	4145	4145	4145	4145	50
643	20240708	092500	5180490	4155	4155	4155	4155	0
644	20240708	092400	5180490	4155	4155	4155	4155	0
645	20240708	092300	5180490	4155	4155	4155	4155	0
646	20240708	092200	5180490	4155	4155	4155	4155	0
647	20240708	092100	5180490	4155	4155	4155	4155	0
648	20240708	092000	5180490	4155	4155	4155	4155	0
649	20240708	091900	5180490	4155	4155	4155	4155	0
650	20240708	091800	5180490	4155	4155	4155	4155	1
651	20240708	091700	5176335	4150	4150	4150	4150	2
652	20240708	091600	5168035	4145	4145	4145	4145	35
653	20240708	091500	5022960	4155	4155	4155	4155	0
654	20240708	091400	5022960	4155	4150	4155	4150	301
655	20240708	091300	3773805	4185	4185	4185	4185	0
656	20240708	091200	3773805	4185	4185	4185	4185	0
657	20240708	091100	3773805	4185	4185	4185	4185	0
658	20240708	091000	3773805	4185	4185	4185	4185	0
659	20240708	090900	3773805	4185	4185	4185	4185	0
660	20240708	090800	3773805	4185	4185	4185	4185	0
661	20240708	090700	3773805	4185	4145	4185	4135	207
662	20240708	090600	2916730	4145	4145	4145	4145	0
663	20240708	090500	2916730	4145	4150	4150	4145	37
664	20240708	090400	2763355	4150	4150	4150	4150	0
665	20240708	090300	2763355	4150	4150	4150	4150	0
666	20240708	090200	2763355	4150	4150	4150	4150	0
667	20240708	090100	2763355	4150	4150	4150	4150	0
668	20240708	090000	2763355	4150	4145	4150	4145	666