KissMeData/100590/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	201400	72064205	4130	4130	4130	4130	88
3	20240708	201300	72064205	4130	4130	4130	4130	0
4	20240708	201200	72064205	4130	4130	4130	4130	0
5	20240708	201100	72064205	4130	4130	4130	4130	0
6	20240708	201000	72064205	4130	4130	4130	4130	0
7	20240708	200900	72064205	4130	4130	4130	4130	0
8	20240708	200800	72064205	4130	4130	4130	4130	0
9	20240708	200700	72064205	4130	4130	4130	4130	0
10	20240708	200600	72064205	4130	4130	4130	4130	0
11	20240708	200500	72064205	4130	4130	4130	4130	0
12	20240708	200400	72064205	4130	4130	4130	4130	0
13	20240708	200300	72064205	4130	4130	4130	4130	0
14	20240708	200200	72064205	4130	4130	4130	4130	0
15	20240708	200100	72064205	4130	4130	4130	4130	0
16	20240708	200000	72064205	4130	4130	4130	4130	0
17	20240708	195900	72064205	4130	4130	4130	4130	0
18	20240708	195800	72064205	4130	4130	4130	4130	0
19	20240708	195700	72064205	4130	4130	4130	4130	0
20	20240708	195600	72064205	4130	4130	4130	4130	0
21	20240708	195500	72064205	4130	4130	4130	4130	0
22	20240708	195400	72064205	4130	4130	4130	4130	0
23	20240708	195300	72064205	4130	4130	4130	4130	0
24	20240708	195200	72064205	4130	4130	4130	4130	0
25	20240708	195100	72064205	4130	4130	4130	4130	0
26	20240708	195000	72064205	4130	4130	4130	4130	0
27	20240708	194900	72064205	4130	4130	4130	4130	0
28	20240708	194800	72064205	4130	4130	4130	4130	0
29	20240708	194700	72064205	4130	4130	4130	4130	0
30	20240708	194600	72064205	4130	4130	4130	4130	0
31	20240708	194500	72064205	4130	4130	4130	4130	0
32	20240708	194400	72064205	4130	4130	4130	4130	88
33	20240708	194300	72064205	4130	4130	4130	4130	0
34	20240708	194200	72064205	4130	4130	4130	4130	0
35	20240708	194100	72064205	4130	4130	4130	4130	0
36	20240708	194000	72064205	4130	4130	4130	4130	0
37	20240708	193900	72064205	4130	4130	4130	4130	0
38	20240708	193800	72064205	4130	4130	4130	4130	0
39	20240708	193700	72064205	4130	4130	4130	4130	0
40	20240708	193600	72064205	4130	4130	4130	4130	0
41	20240708	193500	72064205	4130	4130	4130	4130	0
42	20240708	193400	72064205	4130	4130	4130	4130	0
43	20240708	193300	72064205	4130	4130	4130	4130	0
44	20240708	193200	72064205	4130	4130	4130	4130	0
45	20240708	193100	72064205	4130	4130	4130	4130	0
46	20240708	193000	72064205	4130	4130	4130	4130	0
47	20240708	192900	72064205	4130	4130	4130	4130	0
48	20240708	192800	72064205	4130	4130	4130	4130	0
49	20240708	192700	72064205	4130	4130	4130	4130	0
50	20240708	192600	72064205	4130	4130	4130	4130	0
51	20240708	192500	72064205	4130	4130	4130	4130	0
52	20240708	192400	72064205	4130	4130	4130	4130	0
53	20240708	192300	72064205	4130	4130	4130	4130	0
54	20240708	192200	72064205	4130	4130	4130	4130	0
55	20240708	192100	72064205	4130	4130	4130	4130	0
56	20240708	192000	72064205	4130	4130	4130	4130	0
57	20240708	191900	72064205	4130	4130	4130	4130	0
58	20240708	191800	72064205	4130	4130	4130	4130	0
59	20240708	191700	72064205	4130	4130	4130	4130	0
60	20240708	191600	72064205	4130	4130	4130	4130	0
61	20240708	191500	72064205	4130	4130	4130	4130	0
62	20240708	191400	72064205	4130	4130	4130	4130	88
63	20240708	191300	72064205	4130	4130	4130	4130	0
64	20240708	191200	72064205	4130	4130	4130	4130	0
65	20240708	191100	72064205	4130	4130	4130	4130	0
66	20240708	191000	72064205	4130	4130	4130	4130	0
67	20240708	190900	72064205	4130	4130	4130	4130	0
68	20240708	190800	72064205	4130	4130	4130	4130	0
69	20240708	190700	72064205	4130	4130	4130	4130	0
70	20240708	190600	72064205	4130	4130	4130	4130	0
71	20240708	190500	72064205	4130	4130	4130	4130	0
72	20240708	190400	72064205	4130	4130	4130	4130	0
73	20240708	190300	72064205	4130	4130	4130	4130	0
74	20240708	190200	72064205	4130	4130	4130	4130	0
75	20240708	190100	72064205	4130	4130	4130	4130	0
76	20240708	190000	72064205	4130	4130	4130	4130	0
77	20240708	185900	72064205	4130	4130	4130	4130	0
78	20240708	185800	72064205	4130	4130	4130	4130	0
79	20240708	185700	72064205	4130	4130	4130	4130	0
80	20240708	185600	72064205	4130	4130	4130	4130	0
81	20240708	185500	72064205	4130	4130	4130	4130	0
82	20240708	185400	72064205	4130	4130	4130	4130	0
83	20240708	185300	72064205	4130	4130	4130	4130	0
84	20240708	185200	72064205	4130	4130	4130	4130	0
85	20240708	185100	72064205	4130	4130	4130	4130	0
86	20240708	185000	72064205	4130	4130	4130	4130	0
87	20240708	184900	72064205	4130	4130	4130	4130	0
88	20240708	184800	72064205	4130	4130	4130	4130	0
89	20240708	184700	72064205	4130	4130	4130	4130	0
90	20240708	184600	72064205	4130	4130	4130	4130	0
91	20240708	184500	72064205	4130	4130	4130	4130	0
92	20240708	184400	72064205	4130	4130	4130	4130	88
93	20240708	184300	72064205	4130	4130	4130	4130	0
94	20240708	184200	72064205	4130	4130	4130	4130	0
95	20240708	184100	72064205	4130	4130	4130	4130	0
96	20240708	184000	72064205	4130	4130	4130	4130	0
97	20240708	183900	72064205	4130	4130	4130	4130	0
98	20240708	183800	72064205	4130	4130	4130	4130	0
99	20240708	183700	72064205	4130	4130	4130	4130	0
100	20240708	183600	72064205	4130	4130	4130	4130	0
101	20240708	183500	72064205	4130	4130	4130	4130	0
102	20240708	183400	72064205	4130	4130	4130	4130	0
103	20240708	183300	72064205	4130	4130	4130	4130	0
104	20240708	183200	72064205	4130	4130	4130	4130	0
105	20240708	183100	72064205	4130	4130	4130	4130	0
106	20240708	183000	72064205	4130	4130	4130	4130	0
107	20240708	182900	72064205	4130	4130	4130	4130	0
108	20240708	182800	72064205	4130	4130	4130	4130	0
109	20240708	182700	72064205	4130	4130	4130	4130	0
110	20240708	182600	72064205	4130	4130	4130	4130	0
111	20240708	182500	72064205	4130	4130	4130	4130	0
112	20240708	182400	72064205	4130	4130	4130	4130	0
113	20240708	182300	72064205	4130	4130	4130	4130	0
114	20240708	182200	72064205	4130	4130	4130	4130	0
115	20240708	182100	72064205	4130	4130	4130	4130	0
116	20240708	182000	72064205	4130	4130	4130	4130	0
117	20240708	181900	72064205	4130	4130	4130	4130	0
118	20240708	181800	72064205	4130	4130	4130	4130	0
119	20240708	181700	72064205	4130	4130	4130	4130	0
120	20240708	181600	72064205	4130	4130	4130	4130	0
121	20240708	181500	72064205	4130	4130	4130	4130	0
122	20240708	181400	72064205	4130	4130	4130	4130	88
123	20240708	181300	72064205	4130	4130	4130	4130	0
124	20240708	181200	72064205	4130	4130	4130	4130	0
125	20240708	181100	72064205	4130	4130	4130	4130	0
126	20240708	181000	72064205	4130	4130	4130	4130	0
127	20240708	180900	72064205	4130	4130	4130	4130	0
128	20240708	180800	72064205	4130	4130	4130	4130	0
129	20240708	180700	72064205	4130	4130	4130	4130	0
130	20240708	180600	72064205	4130	4130	4130	4130	0
131	20240708	180500	72064205	4130	4130	4130	4130	0
132	20240708	180400	72064205	4130	4130	4130	4130	0
133	20240708	180300	72064205	4130	4130	4130	4130	0
134	20240708	180200	72064205	4130	4130	4130	4130	0
135	20240708	180100	72064205	4130	4130	4130	4130	0
136	20240708	180000	72064205	4130	4130	4130	4130	0
137	20240708	175900	72064205	4130	4130	4130	4130	0
138	20240708	175800	72064205	4130	4130	4130	4130	0
139	20240708	175700	72064205	4130	4130	4130	4130	0
140	20240708	175600	72064205	4130	4130	4130	4130	0
141	20240708	175500	72064205	4130	4130	4130	4130	0
142	20240708	175400	72064205	4130	4130	4130	4130	0
143	20240708	175300	72064205	4130	4130	4130	4130	0
144	20240708	175200	72064205	4130	4130	4130	4130	0
145	20240708	175100	72064205	4130	4130	4130	4130	0
146	20240708	175000	72064205	4130	4130	4130	4130	0
147	20240708	174900	72064205	4130	4130	4130	4130	0
148	20240708	174800	72064205	4130	4130	4130	4130	0
149	20240708	174700	72064205	4130	4130	4130	4130	0
150	20240708	174600	72064205	4130	4130	4130	4130	0
151	20240708	174500	72064205	4130	4130	4130	4130	0
152	20240708	174400	72064205	4130	4130	4130	4130	88
153	20240708	174300	72064205	4130	4130	4130	4130	0
154	20240708	174200	72064205	4130	4130	4130	4130	0
155	20240708	174100	72064205	4130	4130	4130	4130	0
156	20240708	174000	72064205	4130	4130	4130	4130	0
157	20240708	173900	72064205	4130	4130	4130	4130	0
158	20240708	173800	72064205	4130	4130	4130	4130	0
159	20240708	173700	72064205	4130	4130	4130	4130	0
160	20240708	173600	72064205	4130	4130	4130	4130	0
161	20240708	173500	72064205	4130	4130	4130	4130	0
162	20240708	173400	72064205	4130	4130	4130	4130	0
163	20240708	173300	72064205	4130	4130	4130	4130	0
164	20240708	173200	72064205	4130	4130	4130	4130	0
165	20240708	173100	72064205	4130	4130	4130	4130	0
166	20240708	173000	72064205	4130	4130	4130	4130	0
167	20240708	172900	72064205	4130	4130	4130	4130	0
168	20240708	172800	72064205	4130	4130	4130	4130	0
169	20240708	172700	72064205	4130	4130	4130	4130	0
170	20240708	172600	72064205	4130	4130	4130	4130	0
171	20240708	172500	72064205	4130	4130	4130	4130	0
172	20240708	172400	72064205	4130	4130	4130	4130	0
173	20240708	172300	72064205	4130	4130	4130	4130	0
174	20240708	172200	72064205	4130	4130	4130	4130	0
175	20240708	172100	72064205	4130	4130	4130	4130	0
176	20240708	172000	72064205	4130	4130	4130	4130	0
177	20240708	171900	72064205	4130	4130	4130	4130	0
178	20240708	171800	72064205	4130	4130	4130	4130	0
179	20240708	171700	72064205	4130	4130	4130	4130	0
180	20240708	171600	72064205	4130	4130	4130	4130	0
181	20240708	171500	72064205	4130	4130	4130	4130	0
182	20240708	171400	72064205	4130	4130	4130	4130	88
183	20240708	171300	72064205	4130	4130	4130	4130	0
184	20240708	171200	72064205	4130	4130	4130	4130	0
185	20240708	171100	72064205	4130	4130	4130	4130	0
186	20240708	171000	72064205	4130	4130	4130	4130	0
187	20240708	170900	72064205	4130	4130	4130	4130	0
188	20240708	170800	72064205	4130	4130	4130	4130	0
189	20240708	170700	72064205	4130	4130	4130	4130	0
190	20240708	170600	72064205	4130	4130	4130	4130	0
191	20240708	170500	72064205	4130	4130	4130	4130	0
192	20240708	170400	72064205	4130	4130	4130	4130	0
193	20240708	170300	72064205	4130	4130	4130	4130	0
194	20240708	170200	72064205	4130	4130	4130	4130	0
195	20240708	170100	72064205	4130	4130	4130	4130	0
196	20240708	170000	72064205	4130	4130	4130	4130	0
197	20240708	165900	72064205	4130	4130	4130	4130	0
198	20240708	165800	72064205	4130	4130	4130	4130	0
199	20240708	165700	72064205	4130	4130	4130	4130	0
200	20240708	165600	72064205	4130	4130	4130	4130	0
201	20240708	165500	72064205	4130	4130	4130	4130	0
202	20240708	165400	72064205	4130	4130	4130	4130	0
203	20240708	165300	72064205	4130	4130	4130	4130	0
204	20240708	165200	72064205	4130	4130	4130	4130	0
205	20240708	165100	72064205	4130	4130	4130	4130	0
206	20240708	165000	72064205	4130	4130	4130	4130	0
207	20240708	164900	72064205	4130	4130	4130	4130	0
208	20240708	164800	72064205	4130	4130	4130	4130	0
209	20240708	164700	72064205	4130	4130	4130	4130	0
210	20240708	164600	72064205	4130	4130	4130	4130	0
211	20240708	164500	72064205	4130	4130	4130	4130	0
212	20240708	164400	72064205	4130	4130	4130	4130	88
213	20240708	164300	72064205	4130	4130	4130	4130	0
214	20240708	164200	72064205	4130	4130	4130	4130	0
215	20240708	164100	72064205	4130	4130	4130	4130	0
216	20240708	164000	72064205	4130	4130	4130	4130	0
217	20240708	163900	72064205	4130	4130	4130	4130	0
218	20240708	163800	72064205	4130	4130	4130	4130	0
219	20240708	163700	72064205	4130	4130	4130	4130	0
220	20240708	163600	72064205	4130	4130	4130	4130	0
221	20240708	163500	72064205	4130	4130	4130	4130	0
222	20240708	163400	72064205	4130	4130	4130	4130	0
223	20240708	163300	72064205	4130	4130	4130	4130	0
224	20240708	163200	72064205	4130	4130	4130	4130	0
225	20240708	163100	72064205	4130	4130	4130	4130	0
226	20240708	163000	72064205	4130	4130	4130	4130	0
227	20240708	162900	72064205	4130	4130	4130	4130	0
228	20240708	162800	72064205	4130	4130	4130	4130	0
229	20240708	162700	72064205	4130	4130	4130	4130	0
230	20240708	162600	72064205	4130	4130	4130	4130	0
231	20240708	162500	72064205	4130	4130	4130	4130	0
232	20240708	162400	72064205	4130	4130	4130	4130	0
233	20240708	162300	72064205	4130	4130	4130	4130	0
234	20240708	162200	72064205	4130	4130	4130	4130	0
235	20240708	162100	72064205	4130	4130	4130	4130	0
236	20240708	162000	72064205	4130	4130	4130	4130	0
237	20240708	161900	72064205	4130	4130	4130	4130	0
238	20240708	161800	72064205	4130	4130	4130	4130	0
239	20240708	161700	72064205	4130	4130	4130	4130	0
240	20240708	161600	72064205	4130	4130	4130	4130	0
241	20240708	161500	72064205	4130	4130	4130	4130	0
242	20240708	161400	72064205	4130	4130	4130	4130	88
243	20240708	161300	72064205	4130	4130	4130	4130	0
244	20240708	161200	72064205	4130	4130	4130	4130	0
245	20240708	161100	72064205	4130	4130	4130	4130	0
246	20240708	161000	72064205	4130	4130	4130	4130	0
247	20240708	160900	72064205	4130	4130	4130	4130	0
248	20240708	160800	72064205	4130	4130	4130	4130	0
249	20240708	160700	72064205	4130	4130	4130	4130	0
250	20240708	160600	72064205	4130	4130	4130	4130	0
251	20240708	160500	72064205	4130	4130	4130	4130	0
252	20240708	160400	72064205	4130	4130	4130	4130	0
253	20240708	160300	72064205	4130	4130	4130	4130	0
254	20240708	160200	72064205	4130	4130	4130	4130	0
255	20240708	160100	72064205	4130	4130	4130	4130	0
256	20240708	160000	72064205	4130	4130	4130	4130	0
257	20240708	155900	72064205	4130	4130	4130	4130	0
258	20240708	155800	72064205	4130	4130	4130	4130	0
259	20240708	155700	72064205	4130	4130	4130	4130	0
260	20240708	155600	72064205	4130	4130	4130	4130	0
261	20240708	155500	72064205	4130	4130	4130	4130	0
262	20240708	155400	72064205	4130	4130	4130	4130	0
263	20240708	155300	72064205	4130	4130	4130	4130	0
264	20240708	155200	72064205	4130	4130	4130	4130	0
265	20240708	155100	72064205	4130	4130	4130	4130	0
266	20240708	155000	72064205	4130	4130	4130	4130	0
267	20240708	154900	72064205	4130	4130	4130	4130	0
268	20240708	154800	72064205	4130	4130	4130	4130	0
269	20240708	154700	72064205	4130	4130	4130	4130	0
270	20240708	154600	72064205	4130	4130	4130	4130	0
271	20240708	154500	72064205	4130	4130	4130	4130	0
272	20240708	154400	72064205	4130	4130	4130	4130	88
273	20240708	154300	72064205	4130	4130	4130	4130	0
274	20240708	154200	72064205	4130	4130	4130	4130	0
275	20240708	154100	72064205	4130	4130	4130	4130	0
276	20240708	154000	72064205	4130	4130	4130	4130	0
277	20240708	153900	72064205	4130	4130	4130	4130	0
278	20240708	153800	72064205	4130	4130	4130	4130	0
279	20240708	153700	72064205	4130	4130	4130	4130	0
280	20240708	153600	72064205	4130	4130	4130	4130	0
281	20240708	153500	72064205	4130	4130	4130	4130	0
282	20240708	153400	72064205	4130	4130	4130	4130	0
283	20240708	153300	72064205	4130	4130	4130	4130	0
284	20240708	153200	72064205	4130	4130	4130	4130	0
285	20240708	153100	72064205	4130	4130	4130	4130	0
286	20240708	153000	72064205	4130	4130	4130	4130	88
287	20240708	152900	71700765	4130	4130	4130	4130	0
288	20240708	152800	71700765	4130	4130	4130	4130	0
289	20240708	152700	71700765	4130	4130	4130	4130	0
290	20240708	152600	71700765	4130	4130	4130	4130	0
291	20240708	152500	71700765	4130	4130	4130	4130	0
292	20240708	152400	71700765	4130	4130	4130	4130	0
293	20240708	152300	71700765	4130	4130	4130	4130	0
294	20240708	152200	71700765	4130	4130	4130	4130	0
295	20240708	152100	71700765	4130	4130	4130	4130	0
296	20240708	152000	71700765	4130	4130	4130	4130	0
297	20240708	151900	71700765	4130	4130	4130	4130	10
298	20240708	151800	71659465	4130	4130	4130	4130	0
299	20240708	151700	71659465	4130	4130	4130	4130	0
300	20240708	151600	71659465	4130	4130	4130	4130	0
301	20240708	151500	71659465	4130	4130	4130	4130	1
302	20240708	151400	71655335	4115	4115	4115	4115	0
303	20240708	151300	71655335	4115	4115	4115	4115	0
304	20240708	151200	71655335	4115	4115	4115	4115	0
305	20240708	151100	71655335	4115	4115	4115	4115	0
306	20240708	151000	71655335	4115	4115	4115	4115	0
307	20240708	150900	71655335	4115	4115	4115	4115	0
308	20240708	150800	71655335	4115	4115	4115	4115	0
309	20240708	150700	71655335	4115	4115	4115	4115	0
310	20240708	150600	71655335	4115	4115	4115	4115	0
311	20240708	150500	71655335	4115	4130	4130	4115	398
312	20240708	150400	70014130	4130	4130	4130	4130	4600
313	20240708	150300	51016130	4130	4130	4130	4130	0
314	20240708	150200	51016130	4130	4115	4130	4115	82
315	20240708	150100	50677485	4115	4135	4135	4115	227
316	20240708	150000	49741640	4140	4140	4140	4140	166
317	20240708	145900	49054400	4140	4140	4140	4140	0
318	20240708	145800	49054400	4140	4140	4140	4140	50
319	20240708	145700	48847400	4140	4140	4140	4140	0
320	20240708	145600	48847400	4140	4140	4140	4140	0
321	20240708	145500	48847400	4140	4140	4140	4140	0
322	20240708	145400	48847400	4140	4140	4140	4140	0
323	20240708	145300	48847400	4140	4140	4140	4140	779
324	20240708	145200	45622340	4140	4140	4140	4140	0
325	20240708	145100	45622340	4140	4140	4140	4140	9
326	20240708	145000	45585080	4140	4140	4140	4140	0
327	20240708	144900	45585080	4140	4140	4140	4140	0
328	20240708	144800	45585080	4140	4140	4140	4140	4
329	20240708	144700	45568520	4140	4140	4140	4140	0
330	20240708	144600	45568520	4140	4140	4140	4140	0
331	20240708	144500	45568520	4140	4140	4140	4140	0
332	20240708	144400	45568520	4140	4140	4140	4140	0
333	20240708	144300	45568520	4140	4140	4140	4140	0
334	20240708	144200	45568520	4140	4140	4140	4140	0
335	20240708	144100	45568520	4140	4140	4140	4140	0
336	20240708	144000	45568520	4140	4140	4140	4140	1
337	20240708	143900	45564380	4115	4115	4115	4115	7
338	20240708	143800	45535575	4140	4140	4140	4140	0
339	20240708	143700	45535575	4140	4140	4140	4140	0
340	20240708	143600	45535575	4140	4120	4140	4115	1018
341	20240708	143500	41327625	4135	4135	4135	4135	0
342	20240708	143400	41327625	4135	4135	4135	4135	0
343	20240708	143300	41327625	4135	4135	4135	4135	0
344	20240708	143200	41327625	4135	4135	4135	4135	0
345	20240708	143100	41327625	4135	4135	4135	4135	0
346	20240708	143000	41327625	4135	4135	4135	4135	50
347	20240708	142900	41120875	4135	4135	4135	4135	0
348	20240708	142800	41120875	4135	4135	4135	4135	0
349	20240708	142700	41120875	4135	4135	4135	4135	0
350	20240708	142600	41120875	4135	4135	4135	4135	0
351	20240708	142500	41120875	4135	4135	4135	4135	0
352	20240708	142400	41120875	4135	4135	4135	4135	0
353	20240708	142300	41120875	4135	4135	4135	4135	0
354	20240708	142200	41120875	4135	4135	4135	4135	0
355	20240708	142100	41120875	4135	4135	4135	4135	0
356	20240708	142000	41120875	4135	4135	4135	4135	0
357	20240708	141900	41120875	4135	4135	4135	4135	0
358	20240708	141800	41120875	4135	4135	4135	4135	0
359	20240708	141700	41120875	4135	4135	4135	4135	0
360	20240708	141600	41120875	4135	4135	4135	4135	0
361	20240708	141500	41120875	4135	4135	4135	4135	20
362	20240708	141400	41038175	4135	4135	4135	4135	0
363	20240708	141300	41038175	4135	4135	4135	4135	0
364	20240708	141200	41038175	4135	4135	4135	4135	0
365	20240708	141100	41038175	4135	4135	4135	4135	0
366	20240708	141000	41038175	4135	4135	4135	4135	0
367	20240708	140900	41038175	4135	4135	4135	4135	1
368	20240708	140800	41034040	4120	4120	4120	4120	401
369	20240708	140700	39381920	4135	4135	4135	4135	0
370	20240708	140600	39381920	4135	4135	4135	4135	1
371	20240708	140500	39377785	4115	4115	4115	4115	0
372	20240708	140400	39377785	4115	4115	4115	4115	0
373	20240708	140300	39377785	4115	4130	4130	4115	28
374	20240708	140200	39262505	4130	4130	4130	4130	305
375	20240708	140100	38002855	4140	4140	4140	4140	4
376	20240708	140000	37986295	4140	4135	4140	4135	25
377	20240708	135900	37882850	4135	4135	4135	4135	55
378	20240708	135800	37655425	4135	4135	4135	4135	0
379	20240708	135700	37655425	4135	4135	4135	4135	0
380	20240708	135600	37655425	4135	4135	4135	4135	0
381	20240708	135500	37655425	4135	4135	4135	4135	0
382	20240708	135400	37655425	4135	4135	4135	4135	40
383	20240708	135300	37490025	4140	4140	4140	4140	0
384	20240708	135200	37490025	4140	4140	4140	4140	0
385	20240708	135100	37490025	4140	4140	4140	4140	0
386	20240708	135000	37490025	4140	4140	4140	4140	0
387	20240708	134900	37490025	4140	4140	4140	4140	0
388	20240708	134800	37490025	4140	4140	4140	4140	0
389	20240708	134700	37490025	4140	4140	4140	4140	0
390	20240708	134600	37490025	4140	4140	4140	4140	0
391	20240708	134500	37490025	4140	4140	4140	4140	0
392	20240708	134400	37490025	4140	4140	4140	4140	0
393	20240708	134300	37490025	4140	4140	4140	4140	0
394	20240708	134200	37490025	4140	4140	4140	4140	0
395	20240708	134100	37490025	4140	4140	4140	4140	255
396	20240708	134000	36434325	4140	4140	4140	4140	0
397	20240708	133900	36434325	4140	4140	4140	4140	0
398	20240708	133800	36434325	4140	4140	4140	4140	10
399	20240708	133700	36392925	4140	4140	4140	4140	0
400	20240708	133600	36392925	4140	4140	4140	4140	0
401	20240708	133500	36392925	4140	4140	4140	4140	1
402	20240708	133400	36388785	4135	4135	4135	4135	0
403	20240708	133300	36388785	4135	4135	4135	4135	0
404	20240708	133200	36388785	4135	4135	4135	4135	0
405	20240708	133100	36388785	4135	4135	4135	4135	0
406	20240708	133000	36388785	4135	4135	4135	4135	0
407	20240708	132900	36388785	4135	4135	4135	4135	606
408	20240708	132800	33882975	4130	4130	4130	4130	0
409	20240708	132700	33882975	4130	4130	4130	4130	0
410	20240708	132600	33882975	4130	4130	4130	4130	142
411	20240708	132500	33296515	4130	4130	4130	4130	1000
412	20240708	132400	29166515	4140	4140	4140	4140	0
413	20240708	132300	29166515	4140	4140	4140	4140	0
414	20240708	132200	29166515	4140	4140	4140	4140	0
415	20240708	132100	29166515	4140	4140	4140	4140	0
416	20240708	132000	29166515	4140	4140	4140	4140	0
417	20240708	131900	29166515	4140	4140	4140	4140	0
418	20240708	131800	29166515	4140	4140	4140	4140	0
419	20240708	131700	29166515	4140	4140	4140	4140	0
420	20240708	131600	29166515	4140	4140	4140	4140	0
421	20240708	131500	29166515	4140	4140	4140	4140	0
422	20240708	131400	29166515	4140	4140	4140	4140	0
423	20240708	131300	29166515	4140	4140	4140	4140	0
424	20240708	131200	29166515	4140	4140	4140	4140	0
425	20240708	131100	29166515	4140	4140	4140	4140	0
426	20240708	131000	29166515	4140	4140	4140	4140	0
427	20240708	130900	29166515	4140	4140	4140	4140	0
428	20240708	130800	29166515	4140	4140	4140	4140	0
429	20240708	130700	29166515	4140	4140	4140	4140	0
430	20240708	130600	29166515	4140	4140	4140	4140	0
431	20240708	130500	29166515	4140	4140	4140	4140	0
432	20240708	130400	29166515	4140	4140	4140	4140	0
433	20240708	130300	29166515	4140	4140	4140	4140	0
434	20240708	130200	29166515	4140	4135	4140	4135	61
435	20240708	130100	28913980	4140	4140	4140	4140	100
436	20240708	130000	28499980	4140	4140	4140	4140	0
437	20240708	125900	28499980	4140	4140	4140	4140	0
438	20240708	125800	28499980	4140	4140	4140	4140	106
439	20240708	125700	28061140	4145	4145	4145	4145	0
440	20240708	125600	28061140	4145	4145	4145	4145	0
441	20240708	125500	28061140	4145	4145	4145	4145	0
442	20240708	125400	28061140	4145	4145	4145	4145	0
443	20240708	125300	28061140	4145	4145	4145	4145	0
444	20240708	125200	28061140	4145	4145	4145	4145	0
445	20240708	125100	28061140	4145	4145	4145	4145	0
446	20240708	125000	28061140	4145	4145	4145	4145	0
447	20240708	124900	28061140	4145	4145	4145	4145	0
448	20240708	124800	28061140	4145	4145	4145	4145	0
449	20240708	124700	28061140	4145	4145	4145	4145	0
450	20240708	124600	28061140	4145	4145	4145	4145	0
451	20240708	124500	28061140	4145	4145	4145	4145	0
452	20240708	124400	28061140	4145	4140	4145	4140	245
453	20240708	124300	27045850	4140	4135	4140	4135	20
454	20240708	124200	26963110	4135	4135	4135	4135	0
455	20240708	124100	26963110	4135	4135	4135	4135	0
456	20240708	124000	26963110	4135	4135	4135	4135	0
457	20240708	123900	26963110	4135	4135	4135	4135	0
458	20240708	123800	26963110	4135	4135	4135	4135	0
459	20240708	123700	26963110	4135	4135	4135	4135	0
460	20240708	123600	26963110	4135	4135	4135	4135	0
461	20240708	123500	26963110	4135	4135	4135	4135	1
462	20240708	123400	26958975	4140	4140	4140	4140	0
463	20240708	123300	26958975	4140	4140	4140	4140	0
464	20240708	123200	26958975	4140	4120	4140	4120	400
465	20240708	123100	25304825	4120	4120	4120	4120	0
466	20240708	123000	25304825	4120	4120	4120	4120	0
467	20240708	122900	25304825	4120	4120	4120	4120	0
468	20240708	122800	25304825	4120	4120	4120	4120	0
469	20240708	122700	25304825	4120	4120	4120	4120	0
470	20240708	122600	25304825	4120	4120	4120	4120	0
471	20240708	122500	25304825	4120	4120	4120	4120	0
472	20240708	122400	25304825	4120	4120	4120	4120	1
473	20240708	122300	25300705	4115	4115	4115	4115	0
474	20240708	122200	25300705	4115	4115	4115	4115	0
475	20240708	122100	25300705	4115	4115	4115	4115	1
476	20240708	122000	25296590	4120	4120	4120	4120	0
477	20240708	121900	25296590	4120	4120	4120	4120	1
478	20240708	121800	25292470	4110	4110	4110	4110	0
479	20240708	121700	25292470	4110	4110	4110	4110	43
480	20240708	121600	25115740	4110	4110	4110	4110	0
481	20240708	121500	25115740	4110	4110	4110	4110	0
482	20240708	121400	25115740	4110	4110	4110	4110	0
483	20240708	121300	25115740	4110	4110	4110	4110	200
484	20240708	121200	24293740	4115	4115	4115	4115	0
485	20240708	121100	24293740	4115	4115	4115	4115	1
486	20240708	121000	24289625	4110	4120	4120	4110	102
487	20240708	120900	23869915	4120	4125	4125	4120	437
488	20240708	120800	22069245	4135	4135	4135	4135	0
489	20240708	120700	22069245	4135	4135	4135	4135	0
490	20240708	120600	22069245	4135	4135	4135	4135	0
491	20240708	120500	22069245	4135	4135	4135	4135	0
492	20240708	120400	22069245	4135	4135	4135	4135	0
493	20240708	120300	22069245	4135	4135	4135	4135	10
494	20240708	120200	22027895	4130	4130	4130	4130	0
495	20240708	120100	22027895	4130	4130	4130	4130	206
496	20240708	120000	21177115	4130	4130	4130	4130	0
497	20240708	115900	21177115	4130	4130	4130	4130	0
498	20240708	115800	21177115	4130	4130	4130	4130	0
499	20240708	115700	21177115	4130	4130	4130	4130	0
500	20240708	115600	21177115	4130	4130	4130	4130	0
501	20240708	115500	21177115	4130	4130	4130	4130	0
502	20240708	115400	21177115	4130	4130	4130	4130	5
503	20240708	115300	21156465	4135	4135	4135	4135	0
504	20240708	115200	21156465	4135	4135	4135	4135	0
505	20240708	115100	21156465	4135	4135	4135	4135	0
506	20240708	115000	21156465	4135	4135	4135	4135	0
507	20240708	114900	21156465	4135	4135	4135	4135	0
508	20240708	114800	21156465	4135	4135	4135	4135	0
509	20240708	114700	21156465	4135	4135	4135	4135	0
510	20240708	114600	21156465	4135	4135	4135	4135	0
511	20240708	114500	21156465	4135	4135	4135	4135	0
512	20240708	114400	21156465	4135	4130	4135	4130	7
513	20240708	114300	21127540	4130	4130	4130	4130	6
514	20240708	114200	21102760	4135	4135	4135	4135	0
515	20240708	114100	21102760	4135	4135	4135	4135	1
516	20240708	114000	21098625	4135	4135	4135	4135	0
517	20240708	113900	21098625	4135	4135	4135	4135	212
518	20240708	113800	20222005	4135	4135	4135	4135	0
519	20240708	113700	20222005	4135	4135	4135	4135	1
520	20240708	113600	20217870	4135	4125	4135	4125	146
521	20240708	113500	19614770	4130	4130	4130	4130	0
522	20240708	113400	19614770	4130	4130	4130	4130	0
523	20240708	113300	19614770	4130	4130	4130	4130	0
524	20240708	113200	19614770	4130	4130	4130	4130	0
525	20240708	113100	19614770	4130	4130	4130	4130	0
526	20240708	113000	19614770	4130	4130	4130	4130	1
527	20240708	112900	19610640	4130	4130	4130	4130	0
528	20240708	112800	19610640	4130	4125	4130	4125	86
529	20240708	112700	19255885	4125	4125	4125	4125	1
530	20240708	112600	19251760	4120	4115	4120	4115	500
531	20240708	112500	17191765	4120	4115	4120	4115	5
532	20240708	112400	17171185	4110	4110	4110	4110	67
533	20240708	112300	16895815	4110	4110	4110	4110	0
534	20240708	112200	16895815	4110	4110	4110	4110	0
535	20240708	112100	16895815	4110	4110	4110	4110	0
536	20240708	112000	16895815	4110	4110	4110	4110	0
537	20240708	111900	16895815	4110	4110	4110	4110	0
538	20240708	111800	16895815	4110	4110	4110	4110	0
539	20240708	111700	16895815	4110	4110	4110	4110	0
540	20240708	111600	16895815	4110	4110	4110	4110	0
541	20240708	111500	16895815	4110	4110	4110	4110	0
542	20240708	111400	16895815	4110	4110	4110	4110	0
543	20240708	111300	16895815	4110	4110	4110	4110	0
544	20240708	111200	16895815	4110	4110	4110	4110	0
545	20240708	111100	16895815	4110	4110	4110	4110	0
546	20240708	111000	16895815	4110	4110	4110	4110	0
547	20240708	110900	16895815	4110	4110	4110	4110	0
548	20240708	110800	16895815	4110	4110	4110	4110	0
549	20240708	110700	16895815	4110	4110	4110	4110	0
550	20240708	110600	16895815	4110	4110	4110	4110	0
551	20240708	110500	16895815	4110	4110	4110	4110	1
552	20240708	110400	16891705	4105	4105	4105	4105	463
553	20240708	110300	14991090	4105	4105	4105	4105	0
554	20240708	110200	14991090	4105	4105	4105	4105	0
555	20240708	110100	14991090	4105	4105	4105	4105	0
556	20240708	110000	14991090	4105	4105	4105	4105	0
557	20240708	105900	14991090	4105	4105	4105	4105	0
558	20240708	105800	14991090	4105	4105	4105	4105	0
559	20240708	105700	14991090	4105	4105	4105	4105	0
560	20240708	105600	14991090	4105	4105	4105	4105	0
561	20240708	105500	14991090	4105	4105	4105	4105	6
562	20240708	105400	14966460	4105	4105	4105	4105	6
563	20240708	105300	14941830	4100	4100	4100	4100	0
564	20240708	105200	14941830	4100	4100	4100	4100	70
565	20240708	105100	14654830	4100	4100	4100	4100	0
566	20240708	105000	14654830	4100	4100	4100	4100	0
567	20240708	104900	14654830	4100	4100	4100	4100	20
568	20240708	104800	14572830	4100	4090	4100	4090	39
569	20240708	104700	14412940	4090	4090	4090	4090	0
570	20240708	104600	14412940	4090	4090	4090	4090	0
571	20240708	104500	14412940	4090	4090	4090	4090	20
572	20240708	104400	14331140	4095	4095	4095	4095	0
573	20240708	104300	14331140	4095	4095	4095	4095	0
574	20240708	104200	14331140	4095	4095	4095	4095	48
575	20240708	104100	14134580	4100	4100	4100	4100	2
576	20240708	104000	14126380	4095	4095	4095	4095	0
577	20240708	103900	14126380	4095	4095	4095	4095	0
578	20240708	103800	14126380	4095	4095	4095	4095	0
579	20240708	103700	14126380	4095	4095	4095	4095	0
580	20240708	103600	14126380	4095	4095	4095	4095	100
581	20240708	103500	13716880	4100	4100	4100	4100	0
582	20240708	103400	13716880	4100	4100	4100	4100	14
583	20240708	103300	13659480	4100	4100	4100	4100	0
584	20240708	103200	13659480	4100	4100	4100	4100	0
585	20240708	103100	13659480	4100	4100	4100	4100	0
586	20240708	103000	13659480	4100	4100	4100	4100	1
587	20240708	102900	13655380	4095	4095	4095	4095	0
588	20240708	102800	13655380	4095	4095	4095	4095	0
589	20240708	102700	13655380	4095	4095	4095	4095	0
590	20240708	102600	13655380	4095	4095	4095	4095	0
591	20240708	102500	13655380	4095	4095	4095	4095	0
592	20240708	102400	13655380	4095	4095	4095	4095	0
593	20240708	102300	13655380	4095	4095	4095	4095	0
594	20240708	102200	13655380	4095	4095	4095	4095	0
595	20240708	102100	13655380	4095	4095	4095	4095	0
596	20240708	102000	13655380	4095	4095	4095	4095	50
597	20240708	101900	13450630	4095	4095	4095	4095	0
598	20240708	101800	13450630	4095	4095	4095	4095	0
599	20240708	101700	13450630	4095	4095	4095	4095	1
600	20240708	101600	13446535	4100	4100	4100	4100	0
601	20240708	101500	13446535	4100	4095	4100	4095	10
602	20240708	101400	13405540	4100	4100	4100	4100	0
603	20240708	101300	13405540	4100	4100	4100	4100	0
604	20240708	101200	13405540	4100	4100	4100	4100	200
605	20240708	101100	12585540	4095	4095	4095	4095	0
606	20240708	101000	12585540	4095	4095	4095	4095	0
607	20240708	100900	12585540	4095	4095	4095	4095	0
608	20240708	100800	12585540	4095	4095	4095	4095	200
609	20240708	100700	11766540	4095	4095	4095	4095	4
610	20240708	100600	11750160	4095	4100	4100	4095	3
611	20240708	100500	11737865	4100	4100	4100	4100	0
612	20240708	100400	11737865	4100	4100	4100	4100	9
613	20240708	100300	11700965	4100	4100	4100	4100	1
614	20240708	100200	11696865	4100	4100	4100	4100	200
615	20240708	100100	10876865	4095	4095	4095	4095	4
616	20240708	100000	10860485	4095	4095	4095	4095	0
617	20240708	095900	10860485	4095	4095	4095	4095	0
618	20240708	095800	10860485	4095	4095	4095	4095	0
619	20240708	095700	10860485	4095	4095	4095	4095	200
620	20240708	095600	10041485	4095	4095	4095	4095	0
621	20240708	095500	10041485	4095	4095	4095	4095	0
622	20240708	095400	10041485	4095	4095	4095	4095	0
623	20240708	095300	10041485	4095	4070	4095	4070	203
624	20240708	095200	9215250	4070	4075	4075	4070	113
625	20240708	095100	8754980	4075	4075	4075	4075	0
626	20240708	095000	8754980	4075	4075	4075	4075	0
627	20240708	094900	8754980	4075	4075	4075	4075	0
628	20240708	094800	8754980	4075	4075	4075	4075	0
629	20240708	094700	8754980	4075	4075	4075	4075	1
630	20240708	094600	8750905	4070	4070	4070	4070	6
631	20240708	094500	8726485	4070	4070	4070	4070	0
632	20240708	094400	8726485	4070	4070	4070	4070	19
633	20240708	094300	8649155	4075	4075	4075	4075	0
634	20240708	094200	8649155	4075	4075	4075	4075	0
635	20240708	094100	8649155	4075	4075	4075	4075	0
636	20240708	094000	8649155	4075	4075	4075	4075	1
637	20240708	093900	8645080	4070	4070	4070	4070	0
638	20240708	093800	8645080	4070	4070	4070	4070	0
639	20240708	093700	8645080	4070	4075	4075	4070	225
640	20240708	093600	7729170	4075	4075	4075	4075	39
641	20240708	093500	7570245	4075	4075	4075	4075	0
642	20240708	093400	7570245	4075	4075	4075	4075	40
643	20240708	093300	7407245	4080	4080	4080	4080	0
644	20240708	093200	7407245	4080	4080	4080	4080	0
645	20240708	093100	7407245	4080	4080	4080	4080	0
646	20240708	093000	7407245	4080	4080	4080	4080	134
647	20240708	092900	6860525	4070	4070	4070	4070	1
648	20240708	092800	6856455	4070	4070	4070	4070	0
649	20240708	092700	6856455	4070	4070	4070	4070	0
650	20240708	092600	6856455	4070	4070	4070	4070	0
651	20240708	092500	6856455	4070	4070	4070	4070	0
652	20240708	092400	6856455	4070	4070	4070	4070	0
653	20240708	092300	6856455	4070	4080	4080	4070	418
654	20240708	092200	5151890	4080	4080	4080	4080	0
655	20240708	092100	5151890	4080	4080	4080	4080	0
656	20240708	092000	5151890	4080	4080	4080	4080	12
657	20240708	091900	5102930	4080	4080	4080	4080	0
658	20240708	091800	5102930	4080	4080	4080	4080	0
659	20240708	091700	5102930	4080	4080	4080	4080	0
660	20240708	091600	5102930	4080	4080	4080	4080	37
661	20240708	091500	4951970	4085	4085	4085	4085	0
662	20240708	091400	4951970	4085	4085	4090	4085	415
663	20240708	091300	3256690	4085	4085	4085	4085	0
664	20240708	091200	3256690	4085	4085	4085	4085	0
665	20240708	091100	3256690	4085	4085	4085	4085	0
666	20240708	091000	3256690	4085	4085	4085	4085	188
667	20240708	090900	2488710	4085	4085	4085	4085	0
668	20240708	090800	2488710	4085	4085	4085	4085	0
669	20240708	090700	2488710	4085	4085	4085	4085	0
670	20240708	090600	2488710	4085	4085	4085	4085	66
671	20240708	090500	2219100	4110	4110	4110	4110	0
672	20240708	090400	2219100	4110	4110	4110	4110	0
673	20240708	090300	2219100	4110	4110	4110	4110	3
674	20240708	090200	2206770	4110	4110	4110	4110	0
675	20240708	090100	2206770	4110	4105	4110	4105	10
676	20240708	090000	2165675	4110	4110	4110	4105	527