KissMeData/089470/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	200600	121042360	4165	4165	4165	4165	230
3	20240716	200500	121042360	4165	4165	4165	4165	0
4	20240716	200400	121042360	4165	4165	4165	4165	0
5	20240716	200300	121042360	4165	4165	4165	4165	0
6	20240716	200200	121042360	4165	4165	4165	4165	0
7	20240716	200100	121042360	4165	4165	4165	4165	0
8	20240716	200000	121042360	4165	4165	4165	4165	0
9	20240716	195900	121042360	4165	4165	4165	4165	0
10	20240716	195800	121042360	4165	4165	4165	4165	0
11	20240716	195700	121042360	4165	4165	4165	4165	0
12	20240716	195600	121042360	4165	4165	4165	4165	0
13	20240716	195500	121042360	4165	4165	4165	4165	0
14	20240716	195400	121042360	4165	4165	4165	4165	0
15	20240716	195300	121042360	4165	4165	4165	4165	0
16	20240716	195200	121042360	4165	4165	4165	4165	0
17	20240716	195100	121042360	4165	4165	4165	4165	0
18	20240716	195000	121042360	4165	4165	4165	4165	0
19	20240716	194900	121042360	4165	4165	4165	4165	0
20	20240716	194800	121042360	4165	4165	4165	4165	0
21	20240716	194700	121042360	4165	4165	4165	4165	0
22	20240716	194600	121042360	4165	4165	4165	4165	0
23	20240716	194500	121042360	4165	4165	4165	4165	0
24	20240716	194400	121042360	4165	4165	4165	4165	0
25	20240716	194300	121042360	4165	4165	4165	4165	0
26	20240716	194200	121042360	4165	4165	4165	4165	0
27	20240716	194100	121042360	4165	4165	4165	4165	0
28	20240716	194000	121042360	4165	4165	4165	4165	0
29	20240716	193900	121042360	4165	4165	4165	4165	0
30	20240716	193800	121042360	4165	4165	4165	4165	0
31	20240716	193700	121042360	4165	4165	4165	4165	0
32	20240716	193600	121042360	4165	4165	4165	4165	230
33	20240716	193500	121042360	4165	4165	4165	4165	0
34	20240716	193400	121042360	4165	4165	4165	4165	0
35	20240716	193300	121042360	4165	4165	4165	4165	0
36	20240716	193200	121042360	4165	4165	4165	4165	0
37	20240716	193100	121042360	4165	4165	4165	4165	0
38	20240716	193000	121042360	4165	4165	4165	4165	0
39	20240716	192900	121042360	4165	4165	4165	4165	0
40	20240716	192800	121042360	4165	4165	4165	4165	0
41	20240716	192700	121042360	4165	4165	4165	4165	0
42	20240716	192600	121042360	4165	4165	4165	4165	0
43	20240716	192500	121042360	4165	4165	4165	4165	0
44	20240716	192400	121042360	4165	4165	4165	4165	0
45	20240716	192300	121042360	4165	4165	4165	4165	0
46	20240716	192200	121042360	4165	4165	4165	4165	0
47	20240716	192100	121042360	4165	4165	4165	4165	0
48	20240716	192000	121042360	4165	4165	4165	4165	0
49	20240716	191900	121042360	4165	4165	4165	4165	0
50	20240716	191800	121042360	4165	4165	4165	4165	0
51	20240716	191700	121042360	4165	4165	4165	4165	0
52	20240716	191600	121042360	4165	4165	4165	4165	0
53	20240716	191500	121042360	4165	4165	4165	4165	0
54	20240716	191400	121042360	4165	4165	4165	4165	0
55	20240716	191300	121042360	4165	4165	4165	4165	0
56	20240716	191200	121042360	4165	4165	4165	4165	0
57	20240716	191100	121042360	4165	4165	4165	4165	0
58	20240716	191000	121042360	4165	4165	4165	4165	0
59	20240716	190900	121042360	4165	4165	4165	4165	0
60	20240716	190800	121042360	4165	4165	4165	4165	0
61	20240716	190700	121042360	4165	4165	4165	4165	0
62	20240716	190600	121042360	4165	4165	4165	4165	230
63	20240716	190500	121042360	4165	4165	4165	4165	0
64	20240716	190400	121042360	4165	4165	4165	4165	0
65	20240716	190300	121042360	4165	4165	4165	4165	0
66	20240716	190200	121042360	4165	4165	4165	4165	0
67	20240716	190100	121042360	4165	4165	4165	4165	0
68	20240716	190000	121042360	4165	4165	4165	4165	0
69	20240716	185900	121042360	4165	4165	4165	4165	0
70	20240716	185800	121042360	4165	4165	4165	4165	0
71	20240716	185700	121042360	4165	4165	4165	4165	0
72	20240716	185600	121042360	4165	4165	4165	4165	0
73	20240716	185500	121042360	4165	4165	4165	4165	0
74	20240716	185400	121042360	4165	4165	4165	4165	0
75	20240716	185300	121042360	4165	4165	4165	4165	0
76	20240716	185200	121042360	4165	4165	4165	4165	0
77	20240716	185100	121042360	4165	4165	4165	4165	0
78	20240716	185000	121042360	4165	4165	4165	4165	0
79	20240716	184900	121042360	4165	4165	4165	4165	0
80	20240716	184800	121042360	4165	4165	4165	4165	0
81	20240716	184700	121042360	4165	4165	4165	4165	0
82	20240716	184600	121042360	4165	4165	4165	4165	0
83	20240716	184500	121042360	4165	4165	4165	4165	0
84	20240716	184400	121042360	4165	4165	4165	4165	0
85	20240716	184300	121042360	4165	4165	4165	4165	0
86	20240716	184200	121042360	4165	4165	4165	4165	0
87	20240716	184100	121042360	4165	4165	4165	4165	0
88	20240716	184000	121042360	4165	4165	4165	4165	0
89	20240716	183900	121042360	4165	4165	4165	4165	0
90	20240716	183800	121042360	4165	4165	4165	4165	0
91	20240716	183700	121042360	4165	4165	4165	4165	0
92	20240716	183600	121042360	4165	4165	4165	4165	230
93	20240716	183500	121042360	4165	4165	4165	4165	0
94	20240716	183400	121042360	4165	4165	4165	4165	0
95	20240716	183300	121042360	4165	4165	4165	4165	0
96	20240716	183200	121042360	4165	4165	4165	4165	0
97	20240716	183100	121042360	4165	4165	4165	4165	0
98	20240716	183000	121042360	4165	4165	4165	4165	0
99	20240716	182900	121042360	4165	4165	4165	4165	0
100	20240716	182800	121042360	4165	4165	4165	4165	0
101	20240716	182700	121042360	4165	4165	4165	4165	0
102	20240716	182600	121042360	4165	4165	4165	4165	0
103	20240716	182500	121042360	4165	4165	4165	4165	0
104	20240716	182400	121042360	4165	4165	4165	4165	0
105	20240716	182300	121042360	4165	4165	4165	4165	0
106	20240716	182200	121042360	4165	4165	4165	4165	0
107	20240716	182100	121042360	4165	4165	4165	4165	0
108	20240716	182000	121042360	4165	4165	4165	4165	0
109	20240716	181900	121042360	4165	4165	4165	4165	0
110	20240716	181800	121042360	4165	4165	4165	4165	0
111	20240716	181700	121042360	4165	4165	4165	4165	0
112	20240716	181600	121042360	4165	4165	4165	4165	0
113	20240716	181500	121042360	4165	4165	4165	4165	0
114	20240716	181400	121042360	4165	4165	4165	4165	0
115	20240716	181300	121042360	4165	4165	4165	4165	0
116	20240716	181200	121042360	4165	4165	4165	4165	0
117	20240716	181100	121042360	4165	4165	4165	4165	0
118	20240716	181000	121042360	4165	4165	4165	4165	0
119	20240716	180900	121042360	4165	4165	4165	4165	0
120	20240716	180800	121042360	4165	4165	4165	4165	0
121	20240716	180700	121042360	4165	4165	4165	4165	0
122	20240716	180600	121042360	4165	4165	4165	4165	230
123	20240716	180500	121042360	4165	4165	4165	4165	0
124	20240716	180400	121042360	4165	4165	4165	4165	0
125	20240716	180300	121042360	4165	4165	4165	4165	0
126	20240716	180200	121042360	4165	4165	4165	4165	0
127	20240716	180100	121042360	4165	4165	4165	4165	0
128	20240716	180000	121042360	4165	4165	4165	4165	0
129	20240716	175900	121042360	4165	4165	4165	4165	0
130	20240716	175800	121042360	4165	4165	4165	4165	0
131	20240716	175700	121042360	4165	4165	4165	4165	0
132	20240716	175600	121042360	4165	4165	4165	4165	0
133	20240716	175500	121042360	4165	4165	4165	4165	0
134	20240716	175400	121042360	4165	4165	4165	4165	0
135	20240716	175300	121042360	4165	4165	4165	4165	0
136	20240716	175200	121042360	4165	4165	4165	4165	0
137	20240716	175100	121042360	4165	4165	4165	4165	0
138	20240716	175000	121042360	4165	4165	4165	4165	0
139	20240716	174900	121042360	4165	4165	4165	4165	0
140	20240716	174800	121042360	4165	4165	4165	4165	0
141	20240716	174700	121042360	4165	4165	4165	4165	0
142	20240716	174600	121042360	4165	4165	4165	4165	0
143	20240716	174500	121042360	4165	4165	4165	4165	0
144	20240716	174400	121042360	4165	4165	4165	4165	0
145	20240716	174300	121042360	4165	4165	4165	4165	0
146	20240716	174200	121042360	4165	4165	4165	4165	0
147	20240716	174100	121042360	4165	4165	4165	4165	0
148	20240716	174000	121042360	4165	4165	4165	4165	0
149	20240716	173900	121042360	4165	4165	4165	4165	0
150	20240716	173800	121042360	4165	4165	4165	4165	0
151	20240716	173700	121042360	4165	4165	4165	4165	0
152	20240716	173600	121042360	4165	4165	4165	4165	230
153	20240716	173500	121042360	4165	4165	4165	4165	0
154	20240716	173400	121042360	4165	4165	4165	4165	0
155	20240716	173300	121042360	4165	4165	4165	4165	0
156	20240716	173200	121042360	4165	4165	4165	4165	0
157	20240716	173100	121042360	4165	4165	4165	4165	0
158	20240716	173000	121042360	4165	4165	4165	4165	0
159	20240716	172900	121042360	4165	4165	4165	4165	0
160	20240716	172800	121042360	4165	4165	4165	4165	0
161	20240716	172700	121042360	4165	4165	4165	4165	0
162	20240716	172600	121042360	4165	4165	4165	4165	0
163	20240716	172500	121042360	4165	4165	4165	4165	0
164	20240716	172400	121042360	4165	4165	4165	4165	0
165	20240716	172300	121042360	4165	4165	4165	4165	0
166	20240716	172200	121042360	4165	4165	4165	4165	0
167	20240716	172100	121042360	4165	4165	4165	4165	0
168	20240716	172000	121042360	4165	4165	4165	4165	0
169	20240716	171900	121042360	4165	4165	4165	4165	0
170	20240716	171800	121042360	4165	4165	4165	4165	0
171	20240716	171700	121042360	4165	4165	4165	4165	0
172	20240716	171600	121042360	4165	4165	4165	4165	0
173	20240716	171500	121042360	4165	4165	4165	4165	0
174	20240716	171400	121042360	4165	4165	4165	4165	0
175	20240716	171300	121042360	4165	4165	4165	4165	0
176	20240716	171200	121042360	4165	4165	4165	4165	0
177	20240716	171100	121042360	4165	4165	4165	4165	0
178	20240716	171000	121042360	4165	4165	4165	4165	0
179	20240716	170900	121042360	4165	4165	4165	4165	0
180	20240716	170800	121042360	4165	4165	4165	4165	0
181	20240716	170700	121042360	4165	4165	4165	4165	0
182	20240716	170600	121042360	4165	4165	4165	4165	230
183	20240716	170500	121042360	4165	4165	4165	4165	0
184	20240716	170400	121042360	4165	4165	4165	4165	0
185	20240716	170300	121042360	4165	4165	4165	4165	0
186	20240716	170200	121042360	4165	4165	4165	4165	0
187	20240716	170100	121042360	4165	4165	4165	4165	0
188	20240716	170000	121042360	4165	4165	4165	4165	0
189	20240716	165900	121042360	4165	4165	4165	4165	0
190	20240716	165800	121042360	4165	4165	4165	4165	0
191	20240716	165700	121042360	4165	4165	4165	4165	0
192	20240716	165600	121042360	4165	4165	4165	4165	0
193	20240716	165500	121042360	4165	4165	4165	4165	0
194	20240716	165400	121042360	4165	4165	4165	4165	0
195	20240716	165300	121042360	4165	4165	4165	4165	0
196	20240716	165200	121042360	4165	4165	4165	4165	0
197	20240716	165100	121042360	4165	4165	4165	4165	0
198	20240716	165000	121042360	4165	4165	4165	4165	0
199	20240716	164900	121042360	4165	4165	4165	4165	0
200	20240716	164800	121042360	4165	4165	4165	4165	0
201	20240716	164700	121042360	4165	4165	4165	4165	0
202	20240716	164600	121042360	4165	4165	4165	4165	0
203	20240716	164500	121042360	4165	4165	4165	4165	0
204	20240716	164400	121042360	4165	4165	4165	4165	0
205	20240716	164300	121042360	4165	4165	4165	4165	0
206	20240716	164200	121042360	4165	4165	4165	4165	0
207	20240716	164100	121042360	4165	4165	4165	4165	0
208	20240716	164000	121042360	4165	4165	4165	4165	0
209	20240716	163900	121042360	4165	4165	4165	4165	0
210	20240716	163800	121042360	4165	4165	4165	4165	0
211	20240716	163700	121042360	4165	4165	4165	4165	0
212	20240716	163600	121042360	4165	4165	4165	4165	230
213	20240716	163500	121042360	4165	4165	4165	4165	0
214	20240716	163400	121042360	4165	4165	4165	4165	0
215	20240716	163300	121042360	4165	4165	4165	4165	0
216	20240716	163200	121042360	4165	4165	4165	4165	0
217	20240716	163100	121042360	4165	4165	4165	4165	0
218	20240716	163000	121042360	4165	4165	4165	4165	0
219	20240716	162900	121042360	4165	4165	4165	4165	0
220	20240716	162800	121042360	4165	4165	4165	4165	0
221	20240716	162700	121042360	4165	4165	4165	4165	0
222	20240716	162600	121042360	4165	4165	4165	4165	0
223	20240716	162500	121042360	4165	4165	4165	4165	0
224	20240716	162400	121042360	4165	4165	4165	4165	0
225	20240716	162300	121042360	4165	4165	4165	4165	0
226	20240716	162200	121042360	4165	4165	4165	4165	0
227	20240716	162100	121042360	4165	4165	4165	4165	0
228	20240716	162000	121042360	4165	4165	4165	4165	0
229	20240716	161900	121042360	4165	4165	4165	4165	0
230	20240716	161800	121042360	4165	4165	4165	4165	0
231	20240716	161700	121042360	4165	4165	4165	4165	0
232	20240716	161600	121042360	4165	4165	4165	4165	0
233	20240716	161500	121042360	4165	4165	4165	4165	0
234	20240716	161400	121042360	4165	4165	4165	4165	0
235	20240716	161300	121042360	4165	4165	4165	4165	0
236	20240716	161200	121042360	4165	4165	4165	4165	0
237	20240716	161100	121042360	4165	4165	4165	4165	0
238	20240716	161000	121042360	4165	4165	4165	4165	0
239	20240716	160900	121042360	4165	4165	4165	4165	0
240	20240716	160800	121042360	4165	4165	4165	4165	0
241	20240716	160700	121042360	4165	4165	4165	4165	0
242	20240716	160600	121042360	4165	4165	4165	4165	230
243	20240716	160500	121042360	4165	4165	4165	4165	0
244	20240716	160400	121042360	4165	4165	4165	4165	0
245	20240716	160300	121042360	4165	4165	4165	4165	0
246	20240716	160200	121042360	4165	4165	4165	4165	0
247	20240716	160100	121042360	4165	4165	4165	4165	0
248	20240716	160000	121042360	4165	4165	4165	4165	0
249	20240716	155900	121042360	4165	4165	4165	4165	0
250	20240716	155800	121042360	4165	4165	4165	4165	0
251	20240716	155700	121042360	4165	4165	4165	4165	0
252	20240716	155600	121042360	4165	4165	4165	4165	0
253	20240716	155500	121042360	4165	4165	4165	4165	0
254	20240716	155400	121042360	4165	4165	4165	4165	0
255	20240716	155300	121042360	4165	4165	4165	4165	0
256	20240716	155200	121042360	4165	4165	4165	4165	0
257	20240716	155100	121042360	4165	4165	4165	4165	0
258	20240716	155000	121042360	4165	4165	4165	4165	0
259	20240716	154900	121042360	4165	4165	4165	4165	0
260	20240716	154800	121042360	4165	4165	4165	4165	0
261	20240716	154700	121042360	4165	4165	4165	4165	0
262	20240716	154600	121042360	4165	4165	4165	4165	0
263	20240716	154500	121042360	4165	4165	4165	4165	0
264	20240716	154400	121042360	4165	4165	4165	4165	0
265	20240716	154300	121042360	4165	4165	4165	4165	0
266	20240716	154200	121042360	4165	4165	4165	4165	0
267	20240716	154100	121042360	4165	4165	4165	4165	0
268	20240716	154000	121042360	4165	4165	4165	4165	0
269	20240716	153900	121042360	4165	4165	4165	4165	0
270	20240716	153800	121042360	4165	4165	4165	4165	0
271	20240716	153700	121042360	4165	4165	4165	4165	0
272	20240716	153600	121042360	4165	4165	4165	4165	230
273	20240716	153500	121042360	4165	4165	4165	4165	0
274	20240716	153400	121042360	4165	4165	4165	4165	0
275	20240716	153300	121042360	4165	4165	4165	4165	0
276	20240716	153200	121042360	4165	4165	4165	4165	0
277	20240716	153100	121042360	4165	4165	4165	4165	0
278	20240716	153000	121042360	4165	4165	4165	4165	230
279	20240716	152900	120084410	4155	4155	4155	4155	0
280	20240716	152800	120084410	4155	4155	4155	4155	0
281	20240716	152700	120084410	4155	4155	4155	4155	0
282	20240716	152600	120084410	4155	4155	4155	4155	0
283	20240716	152500	120084410	4155	4155	4155	4155	0
284	20240716	152400	120084410	4155	4155	4155	4155	0
285	20240716	152300	120084410	4155	4155	4155	4155	0
286	20240716	152200	120084410	4155	4155	4155	4155	0
287	20240716	152100	120084410	4155	4155	4155	4155	0
288	20240716	152000	120084410	4155	4155	4155	4155	0
289	20240716	151900	120084410	4155	4155	4155	4155	54
290	20240716	151800	119860040	4155	4155	4155	4150	56
291	20240716	151700	119627500	4155	4155	4155	4155	0
292	20240716	151600	119627500	4155	4155	4155	4155	7
293	20240716	151500	119598415	4150	4150	4150	4150	11
294	20240716	151400	119552765	4155	4155	4155	4155	0
295	20240716	151300	119552765	4155	4155	4155	4155	0
296	20240716	151200	119552765	4155	4155	4155	4155	0
297	20240716	151100	119552765	4155	4155	4155	4155	0
298	20240716	151000	119552765	4155	4150	4155	4150	97
299	20240716	150900	119150180	4150	4150	4150	4150	0
300	20240716	150800	119150180	4150	4150	4150	4150	0
301	20240716	150700	119150180	4150	4150	4150	4150	0
302	20240716	150600	119150180	4150	4150	4150	4150	26
303	20240716	150500	119042280	4155	4155	4155	4155	0
304	20240716	150400	119042280	4155	4155	4155	4155	0
305	20240716	150300	119042280	4155	4155	4155	4155	0
306	20240716	150200	119042280	4155	4155	4155	4155	0
307	20240716	150100	119042280	4155	4155	4155	4155	0
308	20240716	150000	119042280	4155	4155	4155	4155	0
309	20240716	145900	119042280	4155	4155	4155	4155	21
310	20240716	145800	118955025	4150	4150	4150	4150	1
311	20240716	145700	118950875	4155	4155	4155	4155	0
312	20240716	145600	118950875	4155	4155	4155	4155	0
313	20240716	145500	118950875	4155	4155	4155	4155	0
314	20240716	145400	118950875	4155	4155	4155	4155	0
315	20240716	145300	118950875	4155	4155	4155	4155	17
316	20240716	145200	118880240	4155	4155	4155	4155	645
317	20240716	145100	116200265	4150	4150	4150	4150	200
318	20240716	145000	115370265	4150	4150	4150	4150	0
319	20240716	144900	115370265	4150	4150	4150	4150	0
320	20240716	144800	115370265	4150	4155	4155	4150	549
321	20240716	144700	113091705	4155	4155	4155	4155	0
322	20240716	144600	113091705	4155	4155	4155	4155	0
323	20240716	144500	113091705	4155	4155	4155	4155	504
324	20240716	144400	110997585	4160	4160	4160	4160	0
325	20240716	144300	110997585	4160	4160	4160	4160	0
326	20240716	144200	110997585	4160	4160	4160	4160	0
327	20240716	144100	110997585	4160	4155	4160	4155	42
328	20240716	144000	110823010	4155	4160	4160	4155	24
329	20240716	143900	110723285	4160	4160	4160	4160	0
330	20240716	143800	110723285	4160	4160	4160	4160	1
331	20240716	143700	110719125	4160	4160	4160	4160	0
332	20240716	143600	110719125	4160	4160	4160	4160	0
333	20240716	143500	110719125	4160	4160	4160	4160	246
334	20240716	143400	109695765	4160	4160	4160	4160	0
335	20240716	143300	109695765	4160	4160	4160	4160	0
336	20240716	143200	109695765	4160	4160	4160	4160	0
337	20240716	143100	109695765	4160	4160	4160	4160	0
338	20240716	143000	109695765	4160	4160	4160	4160	0
339	20240716	142900	109695765	4160	4160	4160	4160	0
340	20240716	142800	109695765	4160	4160	4160	4160	0
341	20240716	142700	109695765	4160	4160	4160	4160	13
342	20240716	142600	109641685	4160	4160	4160	4160	2
343	20240716	142500	109633365	4160	4160	4160	4160	13
344	20240716	142400	109579285	4160	4160	4160	4160	0
345	20240716	142300	109579285	4160	4160	4160	4160	0
346	20240716	142200	109579285	4160	4160	4160	4160	0
347	20240716	142100	109579285	4160	4160	4160	4160	0
348	20240716	142000	109579285	4160	4160	4160	4160	0
349	20240716	141900	109579285	4160	4160	4160	4160	0
350	20240716	141800	109579285	4160	4160	4160	4160	0
351	20240716	141700	109579285	4160	4160	4160	4160	0
352	20240716	141600	109579285	4160	4160	4160	4160	0
353	20240716	141500	109579285	4160	4160	4160	4160	0
354	20240716	141400	109579285	4160	4160	4160	4160	0
355	20240716	141300	109579285	4160	4160	4160	4160	0
356	20240716	141200	109579285	4160	4160	4160	4160	0
357	20240716	141100	109579285	4160	4160	4160	4160	0
358	20240716	141000	109579285	4160	4160	4160	4160	0
359	20240716	140900	109579285	4160	4160	4160	4160	0
360	20240716	140800	109579285	4160	4160	4160	4160	0
361	20240716	140700	109579285	4160	4160	4160	4160	0
362	20240716	140600	109579285	4160	4160	4160	4160	0
363	20240716	140500	109579285	4160	4160	4160	4160	0
364	20240716	140400	109579285	4160	4160	4160	4160	0
365	20240716	140300	109579285	4160	4160	4160	4160	0
366	20240716	140200	109579285	4160	4160	4160	4160	0
367	20240716	140100	109579285	4160	4160	4160	4160	0
368	20240716	140000	109579285	4160	4160	4160	4160	0
369	20240716	135900	109579285	4160	4160	4160	4160	0
370	20240716	135800	109579285	4160	4160	4160	4160	0
371	20240716	135700	109579285	4160	4160	4160	4160	0
372	20240716	135600	109579285	4160	4160	4160	4160	0
373	20240716	135500	109579285	4160	4160	4160	4160	0
374	20240716	135400	109579285	4160	4160	4160	4160	0
375	20240716	135300	109579285	4160	4160	4160	4160	0
376	20240716	135200	109579285	4160	4160	4160	4160	0
377	20240716	135100	109579285	4160	4160	4160	4160	11
378	20240716	135000	109533525	4160	4160	4160	4160	0
379	20240716	134900	109533525	4160	4160	4160	4160	0
380	20240716	134800	109533525	4160	4160	4160	4160	0
381	20240716	134700	109533525	4160	4160	4160	4160	0
382	20240716	134600	109533525	4160	4160	4160	4160	0
383	20240716	134500	109533525	4160	4160	4160	4160	0
384	20240716	134400	109533525	4160	4160	4160	4160	0
385	20240716	134300	109533525	4160	4160	4160	4160	0
386	20240716	134200	109533525	4160	4160	4160	4160	0
387	20240716	134100	109533525	4160	4160	4160	4160	0
388	20240716	134000	109533525	4160	4160	4160	4160	0
389	20240716	133900	109533525	4160	4160	4160	4160	0
390	20240716	133800	109533525	4160	4160	4160	4160	0
391	20240716	133700	109533525	4160	4160	4160	4160	0
392	20240716	133600	109533525	4160	4160	4160	4160	0
393	20240716	133500	109533525	4160	4160	4160	4160	0
394	20240716	133400	109533525	4160	4160	4160	4160	0
395	20240716	133300	109533525	4160	4160	4160	4160	0
396	20240716	133200	109533525	4160	4160	4160	4160	0
397	20240716	133100	109533525	4160	4160	4160	4160	1
398	20240716	133000	109529365	4155	4155	4155	4155	0
399	20240716	132900	109529365	4155	4155	4155	4155	2695
400	20240716	132800	98331640	4155	4155	4155	4155	51
401	20240716	132700	98119735	4155	4155	4155	4155	0
402	20240716	132600	98119735	4155	4155	4155	4155	0
403	20240716	132500	98119735	4155	4155	4155	4155	0
404	20240716	132400	98119735	4155	4155	4155	4155	0
405	20240716	132300	98119735	4155	4155	4155	4155	100
406	20240716	132200	97704235	4155	4155	4155	4155	0
407	20240716	132100	97704235	4155	4155	4155	4155	2
408	20240716	132000	97695925	4155	4155	4155	4155	0
409	20240716	131900	97695925	4155	4155	4155	4155	1
410	20240716	131800	97691770	4155	4155	4155	4155	0
411	20240716	131700	97691770	4155	4155	4155	4155	0
412	20240716	131600	97691770	4155	4155	4155	4155	0
413	20240716	131500	97691770	4155	4155	4155	4155	0
414	20240716	131400	97691770	4155	4155	4155	4155	0
415	20240716	131300	97691770	4155	4155	4155	4155	0
416	20240716	131200	97691770	4155	4155	4155	4155	0
417	20240716	131100	97691770	4155	4155	4155	4155	0
418	20240716	131000	97691770	4155	4155	4155	4155	0
419	20240716	130900	97691770	4155	4155	4155	4155	3571
420	20240716	130800	82854265	4155	4160	4160	4155	812
421	20240716	130700	79480230	4160	4160	4160	4160	80
422	20240716	130600	79147430	4160	4160	4160	4160	0
423	20240716	130500	79147430	4160	4160	4160	4160	13
424	20240716	130400	79093350	4160	4160	4160	4160	0
425	20240716	130300	79093350	4160	4160	4160	4160	0
426	20240716	130200	79093350	4160	4160	4160	4160	0
427	20240716	130100	79093350	4160	4160	4160	4160	0
428	20240716	130000	79093350	4160	4160	4160	4160	0
429	20240716	125900	79093350	4160	4160	4160	4160	0
430	20240716	125800	79093350	4160	4160	4160	4160	0
431	20240716	125700	79093350	4160	4160	4160	4160	28
432	20240716	125600	78976870	4160	4160	4160	4160	0
433	20240716	125500	78976870	4160	4160	4160	4160	0
434	20240716	125400	78976870	4160	4160	4160	4160	0
435	20240716	125300	78976870	4160	4160	4160	4160	0
436	20240716	125200	78976870	4160	4160	4160	4160	0
437	20240716	125100	78976870	4160	4160	4160	4160	0
438	20240716	125000	78976870	4160	4160	4160	4160	0
439	20240716	124900	78976870	4160	4160	4160	4160	70
440	20240716	124800	78685670	4165	4165	4165	4165	0
441	20240716	124700	78685670	4165	4165	4165	4165	29
442	20240716	124600	78564885	4165	4165	4165	4165	0
443	20240716	124500	78564885	4165	4165	4165	4165	0
444	20240716	124400	78564885	4165	4165	4165	4165	0
445	20240716	124300	78564885	4165	4165	4165	4165	0
446	20240716	124200	78564885	4165	4165	4165	4165	0
447	20240716	124100	78564885	4165	4165	4165	4165	209
448	20240716	124000	77694400	4170	4170	4170	4170	0
449	20240716	123900	77694400	4170	4170	4170	4170	0
450	20240716	123800	77694400	4170	4170	4170	4170	0
451	20240716	123700	77694400	4170	4175	4175	4170	5684
452	20240716	123600	53982345	4175	4175	4175	4175	28
453	20240716	123500	53865445	4175	4175	4175	4175	0
454	20240716	123400	53865445	4175	4175	4175	4175	0
455	20240716	123300	53865445	4175	4175	4175	4175	2
456	20240716	123200	53857095	4175	4175	4175	4175	0
457	20240716	123100	53857095	4175	4175	4175	4175	0
458	20240716	123000	53857095	4175	4175	4175	4175	0
459	20240716	122900	53857095	4175	4175	4175	4175	0
460	20240716	122800	53857095	4175	4175	4175	4175	0
461	20240716	122700	53857095	4175	4175	4175	4175	0
462	20240716	122600	53857095	4175	4175	4175	4175	0
463	20240716	122500	53857095	4175	4175	4175	4175	0
464	20240716	122400	53857095	4175	4175	4175	4175	651
465	20240716	122300	51139170	4180	4180	4180	4180	0
466	20240716	122200	51139170	4180	4180	4180	4180	0
467	20240716	122100	51139170	4180	4180	4180	4180	0
468	20240716	122000	51139170	4180	4180	4180	4180	0
469	20240716	121900	51139170	4180	4180	4180	4180	0
470	20240716	121800	51139170	4180	4180	4180	4180	0
471	20240716	121700	51139170	4180	4180	4180	4180	0
472	20240716	121600	51139170	4180	4180	4180	4180	0
473	20240716	121500	51139170	4180	4180	4180	4180	1
474	20240716	121400	51134990	4180	4180	4180	4180	0
475	20240716	121300	51134990	4180	4180	4180	4180	0
476	20240716	121200	51134990	4180	4180	4180	4180	0
477	20240716	121100	51134990	4180	4180	4180	4180	0
478	20240716	121000	51134990	4180	4180	4180	4180	0
479	20240716	120900	51134990	4180	4180	4180	4180	0
480	20240716	120800	51134990	4180	4180	4180	4180	0
481	20240716	120700	51134990	4180	4180	4180	4180	0
482	20240716	120600	51134990	4180	4180	4180	4180	0
483	20240716	120500	51134990	4180	4180	4180	4180	0
484	20240716	120400	51134990	4180	4180	4180	4180	100
485	20240716	120300	50716990	4180	4180	4180	4180	0
486	20240716	120200	50716990	4180	4180	4180	4180	0
487	20240716	120100	50716990	4180	4180	4180	4180	0
488	20240716	120000	50716990	4180	4180	4180	4180	0
489	20240716	115900	50716990	4180	4180	4180	4180	76
490	20240716	115800	50399310	4185	4185	4185	4185	1
491	20240716	115700	50395125	4185	4185	4185	4185	0
492	20240716	115600	50395125	4185	4185	4185	4185	0
493	20240716	115500	50395125	4185	4185	4185	4185	0
494	20240716	115400	50395125	4185	4185	4185	4185	0
495	20240716	115300	50395125	4185	4185	4185	4185	3
496	20240716	115200	50382570	4185	4185	4185	4185	0
497	20240716	115100	50382570	4185	4185	4185	4185	0
498	20240716	115000	50382570	4185	4185	4185	4185	0
499	20240716	114900	50382570	4185	4185	4185	4185	0
500	20240716	114800	50382570	4185	4185	4185	4185	0
501	20240716	114700	50382570	4185	4185	4185	4185	0
502	20240716	114600	50382570	4185	4185	4185	4185	0
503	20240716	114500	50382570	4185	4185	4185	4185	0
504	20240716	114400	50382570	4185	4185	4185	4185	0
505	20240716	114300	50382570	4185	4185	4185	4185	4
506	20240716	114200	50365830	4185	4185	4185	4185	0
507	20240716	114100	50365830	4185	4185	4185	4185	0
508	20240716	114000	50365830	4185	4185	4185	4185	0
509	20240716	113900	50365830	4185	4185	4185	4185	0
510	20240716	113800	50365830	4185	4185	4185	4185	0
511	20240716	113700	50365830	4185	4185	4185	4185	0
512	20240716	113600	50365830	4185	4185	4185	4185	0
513	20240716	113500	50365830	4185	4185	4185	4185	0
514	20240716	113400	50365830	4185	4185	4185	4185	0
515	20240716	113300	50365830	4185	4185	4185	4185	0
516	20240716	113200	50365830	4185	4185	4185	4185	0
517	20240716	113100	50365830	4185	4185	4185	4185	0
518	20240716	113000	50365830	4185	4185	4185	4185	0
519	20240716	112900	50365830	4185	4185	4185	4185	5797
520	20240716	112800	26105385	4185	4185	4185	4185	2044
521	20240716	112700	17551245	4190	4190	4190	4190	0
522	20240716	112600	17551245	4190	4190	4190	4190	0
523	20240716	112500	17551245	4190	4190	4190	4190	500
524	20240716	112400	15456245	4190	4190	4190	4190	0
525	20240716	112300	15456245	4190	4190	4190	4190	0
526	20240716	112200	15456245	4190	4190	4190	4190	0
527	20240716	112100	15456245	4190	4190	4190	4190	0
528	20240716	112000	15456245	4190	4190	4190	4190	0
529	20240716	111900	15456245	4190	4190	4190	4190	0
530	20240716	111800	15456245	4190	4190	4190	4190	0
531	20240716	111700	15456245	4190	4190	4190	4190	55
532	20240716	111600	15225795	4190	4190	4190	4190	0
533	20240716	111500	15225795	4190	4190	4190	4190	0
534	20240716	111400	15225795	4190	4190	4190	4190	0
535	20240716	111300	15225795	4190	4190	4190	4190	20
536	20240716	111200	15141995	4185	4185	4185	4185	0
537	20240716	111100	15141995	4185	4185	4185	4185	0
538	20240716	111000	15141995	4185	4185	4185	4185	3
539	20240716	110900	15129440	4180	4180	4180	4180	0
540	20240716	110800	15129440	4180	4180	4180	4180	0
541	20240716	110700	15129440	4180	4180	4180	4180	0
542	20240716	110600	15129440	4180	4180	4180	4180	0
543	20240716	110500	15129440	4180	4180	4180	4180	367
544	20240716	110400	13595380	4170	4170	4170	4170	0
545	20240716	110300	13595380	4170	4170	4170	4170	0
546	20240716	110200	13595380	4170	4170	4170	4170	0
547	20240716	110100	13595380	4170	4170	4170	4170	0
548	20240716	110000	13595380	4170	4170	4170	4170	303
549	20240716	105900	12331870	4170	4170	4170	4170	0
550	20240716	105800	12331870	4170	4165	4170	4165	383
551	20240716	105700	10736260	4165	4165	4165	4165	0
552	20240716	105600	10736260	4165	4165	4165	4165	0
553	20240716	105500	10736260	4165	4165	4165	4165	0
554	20240716	105400	10736260	4165	4165	4165	4165	0
555	20240716	105300	10736260	4165	4165	4165	4165	0
556	20240716	105200	10736260	4165	4165	4165	4165	0
557	20240716	105100	10736260	4165	4165	4165	4165	0
558	20240716	105000	10736260	4165	4165	4165	4165	0
559	20240716	104900	10736260	4165	4165	4165	4165	0
560	20240716	104800	10736260	4165	4165	4165	4165	0
561	20240716	104700	10736260	4165	4165	4165	4165	0
562	20240716	104600	10736260	4165	4165	4165	4165	20
563	20240716	104500	10652960	4175	4175	4175	4175	0
564	20240716	104400	10652960	4175	4175	4175	4175	0
565	20240716	104300	10652960	4175	4175	4175	4175	0
566	20240716	104200	10652960	4175	4175	4175	4175	0
567	20240716	104100	10652960	4175	4175	4175	4175	1
568	20240716	104000	10648785	4165	4165	4165	4165	0
569	20240716	103900	10648785	4165	4165	4165	4165	0
570	20240716	103800	10648785	4165	4165	4165	4165	0
571	20240716	103700	10648785	4165	4165	4165	4165	0
572	20240716	103600	10648785	4165	4165	4165	4165	0
573	20240716	103500	10648785	4165	4165	4165	4165	100
574	20240716	103400	10232285	4175	4175	4175	4175	0
575	20240716	103300	10232285	4175	4175	4175	4175	4
576	20240716	103200	10215585	4180	4180	4180	4180	0
577	20240716	103100	10215585	4180	4180	4180	4180	0
578	20240716	103000	10215585	4180	4180	4180	4180	0
579	20240716	102900	10215585	4180	4180	4180	4180	0
580	20240716	102800	10215585	4180	4180	4180	4180	0
581	20240716	102700	10215585	4180	4180	4180	4180	0
582	20240716	102600	10215585	4180	4180	4180	4180	0
583	20240716	102500	10215585	4180	4180	4180	4180	0
584	20240716	102400	10215585	4180	4180	4180	4180	0
585	20240716	102300	10215585	4180	4180	4180	4180	0
586	20240716	102200	10215585	4180	4180	4180	4180	53
587	20240716	102100	9994045	4180	4180	4180	4180	1
588	20240716	102000	9989865	4180	4180	4180	4180	0
589	20240716	101900	9989865	4180	4180	4180	4180	0
590	20240716	101800	9989865	4180	4180	4180	4180	0
591	20240716	101700	9989865	4180	4180	4180	4180	0
592	20240716	101600	9989865	4180	4180	4180	4180	0
593	20240716	101500	9989865	4180	4180	4180	4180	2
594	20240716	101400	9981505	4165	4165	4165	4165	0
595	20240716	101300	9981505	4165	4165	4165	4165	0
596	20240716	101200	9981505	4165	4165	4165	4165	0
597	20240716	101100	9981505	4165	4165	4165	4165	67
598	20240716	101000	9702450	4175	4175	4175	4175	0
599	20240716	100900	9702450	4175	4175	4175	4175	0
600	20240716	100800	9702450	4175	4175	4175	4175	0
601	20240716	100700	9702450	4175	4175	4175	4175	185
602	20240716	100600	8930075	4170	4170	4170	4170	1046
603	20240716	100500	4568255	4170	4170	4170	4170	6
604	20240716	100400	4543235	4175	4175	4175	4175	0
605	20240716	100300	4543235	4175	4175	4175	4175	3
606	20240716	100200	4530710	4175	4175	4175	4175	0
607	20240716	100100	4530710	4175	4175	4175	4175	0
608	20240716	100000	4530710	4175	4175	4175	4175	0
609	20240716	095900	4530710	4175	4175	4175	4175	0
610	20240716	095800	4530710	4175	4175	4175	4175	0
611	20240716	095700	4530710	4175	4175	4175	4175	0
612	20240716	095600	4530710	4175	4175	4175	4175	0
613	20240716	095500	4530710	4175	4175	4175	4175	1
614	20240716	095400	4526535	4175	4175	4175	4175	88
615	20240716	095300	4159135	4175	4175	4175	4175	28
616	20240716	095200	4042235	4190	4190	4190	4190	0
617	20240716	095100	4042235	4190	4190	4190	4190	0
618	20240716	095000	4042235	4190	4190	4190	4190	0
619	20240716	094900	4042235	4190	4190	4190	4190	1
620	20240716	094800	4038045	4180	4180	4180	4180	30
621	20240716	094700	3912645	4180	4180	4180	4180	22
622	20240716	094600	3820685	4190	4190	4190	4190	1
623	20240716	094500	3816495	4180	4180	4180	4180	0
624	20240716	094400	3816495	4180	4180	4180	4180	1
625	20240716	094300	3812315	4190	4190	4190	4190	0
626	20240716	094200	3812315	4190	4190	4190	4190	497
627	20240716	094100	1729885	4185	4185	4185	4185	0
628	20240716	094000	1729885	4185	4185	4185	4185	0
629	20240716	093900	1729885	4185	4185	4185	4185	0
630	20240716	093800	1729885	4185	4185	4185	4185	62
631	20240716	093700	1470415	4185	4185	4185	4185	0
632	20240716	093600	1470415	4185	4185	4185	4185	1
633	20240716	093500	1466230	4180	4180	4180	4180	0
634	20240716	093400	1466230	4180	4180	4180	4180	0
635	20240716	093300	1466230	4180	4180	4180	4180	173
636	20240716	093200	743090	4180	4180	4180	4180	0
637	20240716	093100	743090	4180	4175	4180	4175	50
638	20240716	093000	534145	4175	4175	4175	4175	1
639	20240716	092900	529970	4170	4170	4170	4170	0
640	20240716	092800	529970	4170	4170	4170	4170	0
641	20240716	092700	529970	4170	4170	4170	4170	0
642	20240716	092600	529970	4170	4170	4170	4170	0
643	20240716	092500	529970	4170	4170	4170	4170	0
644	20240716	092400	529970	4170	4170	4170	4170	0
645	20240716	092300	529970	4170	4170	4170	4170	0
646	20240716	092200	529970	4170	4170	4170	4170	0
647	20240716	092100	529970	4170	4170	4170	4170	0
648	20240716	092000	529970	4170	4170	4170	4170	0
649	20240716	091900	529970	4170	4170	4170	4170	14
650	20240716	091800	471590	4165	4165	4165	4165	1
651	20240716	091700	467425	4160	4160	4160	4160	0
652	20240716	091600	467425	4160	4160	4160	4160	0
653	20240716	091500	467425	4160	4160	4160	4160	0
654	20240716	091400	467425	4160	4160	4160	4160	0
655	20240716	091300	467425	4160	4160	4160	4160	0
656	20240716	091200	467425	4160	4160	4160	4160	0
657	20240716	091100	467425	4160	4160	4160	4160	0
658	20240716	091000	467425	4160	4160	4160	4160	0
659	20240716	090900	467425	4160	4160	4160	4160	1
660	20240716	090800	463265	4150	4150	4150	4150	0
661	20240716	090700	463265	4150	4150	4150	4150	0
662	20240716	090600	463265	4150	4150	4150	4150	2
663	20240716	090500	454965	4185	4185	4185	4185	10
664	20240716	090400	413115	4145	4145	4145	4145	0
665	20240716	090300	413115	4145	4145	4145	4145	0
666	20240716	090200	413115	4145	4145	4145	4145	0
667	20240716	090100	413115	4145	4145	4145	4145	20
668	20240716	090000	330215	4145	4200	4200	4145	79