KissMeData/100590/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	201400	71346195	4160	4160	4160	4160	554
3	20240709	201300	71346195	4160	4160	4160	4160	0
4	20240709	201200	71346195	4160	4160	4160	4160	0
5	20240709	201100	71346195	4160	4160	4160	4160	0
6	20240709	201000	71346195	4160	4160	4160	4160	0
7	20240709	200900	71346195	4160	4160	4160	4160	0
8	20240709	200800	71346195	4160	4160	4160	4160	0
9	20240709	200700	71346195	4160	4160	4160	4160	0
10	20240709	200600	71346195	4160	4160	4160	4160	0
11	20240709	200500	71346195	4160	4160	4160	4160	0
12	20240709	200400	71346195	4160	4160	4160	4160	0
13	20240709	200300	71346195	4160	4160	4160	4160	0
14	20240709	200200	71346195	4160	4160	4160	4160	0
15	20240709	200100	71346195	4160	4160	4160	4160	0
16	20240709	200000	71346195	4160	4160	4160	4160	0
17	20240709	195900	71346195	4160	4160	4160	4160	0
18	20240709	195800	71346195	4160	4160	4160	4160	0
19	20240709	195700	71346195	4160	4160	4160	4160	0
20	20240709	195600	71346195	4160	4160	4160	4160	0
21	20240709	195500	71346195	4160	4160	4160	4160	0
22	20240709	195400	71346195	4160	4160	4160	4160	0
23	20240709	195300	71346195	4160	4160	4160	4160	0
24	20240709	195200	71346195	4160	4160	4160	4160	0
25	20240709	195100	71346195	4160	4160	4160	4160	0
26	20240709	195000	71346195	4160	4160	4160	4160	0
27	20240709	194900	71346195	4160	4160	4160	4160	0
28	20240709	194800	71346195	4160	4160	4160	4160	0
29	20240709	194700	71346195	4160	4160	4160	4160	0
30	20240709	194600	71346195	4160	4160	4160	4160	0
31	20240709	194500	71346195	4160	4160	4160	4160	0
32	20240709	194400	71346195	4160	4160	4160	4160	554
33	20240709	194300	71346195	4160	4160	4160	4160	0
34	20240709	194200	71346195	4160	4160	4160	4160	0
35	20240709	194100	71346195	4160	4160	4160	4160	0
36	20240709	194000	71346195	4160	4160	4160	4160	0
37	20240709	193900	71346195	4160	4160	4160	4160	0
38	20240709	193800	71346195	4160	4160	4160	4160	0
39	20240709	193700	71346195	4160	4160	4160	4160	0
40	20240709	193600	71346195	4160	4160	4160	4160	0
41	20240709	193500	71346195	4160	4160	4160	4160	0
42	20240709	193400	71346195	4160	4160	4160	4160	0
43	20240709	193300	71346195	4160	4160	4160	4160	0
44	20240709	193200	71346195	4160	4160	4160	4160	0
45	20240709	193100	71346195	4160	4160	4160	4160	0
46	20240709	193000	71346195	4160	4160	4160	4160	0
47	20240709	192900	71346195	4160	4160	4160	4160	0
48	20240709	192800	71346195	4160	4160	4160	4160	0
49	20240709	192700	71346195	4160	4160	4160	4160	0
50	20240709	192600	71346195	4160	4160	4160	4160	0
51	20240709	192500	71346195	4160	4160	4160	4160	0
52	20240709	192400	71346195	4160	4160	4160	4160	0
53	20240709	192300	71346195	4160	4160	4160	4160	0
54	20240709	192200	71346195	4160	4160	4160	4160	0
55	20240709	192100	71346195	4160	4160	4160	4160	0
56	20240709	192000	71346195	4160	4160	4160	4160	0
57	20240709	191900	71346195	4160	4160	4160	4160	0
58	20240709	191800	71346195	4160	4160	4160	4160	0
59	20240709	191700	71346195	4160	4160	4160	4160	0
60	20240709	191600	71346195	4160	4160	4160	4160	0
61	20240709	191500	71346195	4160	4160	4160	4160	0
62	20240709	191400	71346195	4160	4160	4160	4160	554
63	20240709	191300	71346195	4160	4160	4160	4160	0
64	20240709	191200	71346195	4160	4160	4160	4160	0
65	20240709	191100	71346195	4160	4160	4160	4160	0
66	20240709	191000	71346195	4160	4160	4160	4160	0
67	20240709	190900	71346195	4160	4160	4160	4160	0
68	20240709	190800	71346195	4160	4160	4160	4160	0
69	20240709	190700	71346195	4160	4160	4160	4160	0
70	20240709	190600	71346195	4160	4160	4160	4160	0
71	20240709	190500	71346195	4160	4160	4160	4160	0
72	20240709	190400	71346195	4160	4160	4160	4160	0
73	20240709	190300	71346195	4160	4160	4160	4160	0
74	20240709	190200	71346195	4160	4160	4160	4160	0
75	20240709	190100	71346195	4160	4160	4160	4160	0
76	20240709	190000	71346195	4160	4160	4160	4160	0
77	20240709	185900	71346195	4160	4160	4160	4160	0
78	20240709	185800	71346195	4160	4160	4160	4160	0
79	20240709	185700	71346195	4160	4160	4160	4160	0
80	20240709	185600	71346195	4160	4160	4160	4160	0
81	20240709	185500	71346195	4160	4160	4160	4160	0
82	20240709	185400	71346195	4160	4160	4160	4160	0
83	20240709	185300	71346195	4160	4160	4160	4160	0
84	20240709	185200	71346195	4160	4160	4160	4160	0
85	20240709	185100	71346195	4160	4160	4160	4160	0
86	20240709	185000	71346195	4160	4160	4160	4160	0
87	20240709	184900	71346195	4160	4160	4160	4160	0
88	20240709	184800	71346195	4160	4160	4160	4160	0
89	20240709	184700	71346195	4160	4160	4160	4160	0
90	20240709	184600	71346195	4160	4160	4160	4160	0
91	20240709	184500	71346195	4160	4160	4160	4160	0
92	20240709	184400	71346195	4160	4160	4160	4160	554
93	20240709	184300	71346195	4160	4160	4160	4160	0
94	20240709	184200	71346195	4160	4160	4160	4160	0
95	20240709	184100	71346195	4160	4160	4160	4160	0
96	20240709	184000	71346195	4160	4160	4160	4160	0
97	20240709	183900	71346195	4160	4160	4160	4160	0
98	20240709	183800	71346195	4160	4160	4160	4160	0
99	20240709	183700	71346195	4160	4160	4160	4160	0
100	20240709	183600	71346195	4160	4160	4160	4160	0
101	20240709	183500	71346195	4160	4160	4160	4160	0
102	20240709	183400	71346195	4160	4160	4160	4160	0
103	20240709	183300	71346195	4160	4160	4160	4160	0
104	20240709	183200	71346195	4160	4160	4160	4160	0
105	20240709	183100	71346195	4160	4160	4160	4160	0
106	20240709	183000	71346195	4160	4160	4160	4160	0
107	20240709	182900	71346195	4160	4160	4160	4160	0
108	20240709	182800	71346195	4160	4160	4160	4160	0
109	20240709	182700	71346195	4160	4160	4160	4160	0
110	20240709	182600	71346195	4160	4160	4160	4160	0
111	20240709	182500	71346195	4160	4160	4160	4160	0
112	20240709	182400	71346195	4160	4160	4160	4160	0
113	20240709	182300	71346195	4160	4160	4160	4160	0
114	20240709	182200	71346195	4160	4160	4160	4160	0
115	20240709	182100	71346195	4160	4160	4160	4160	0
116	20240709	182000	71346195	4160	4160	4160	4160	0
117	20240709	181900	71346195	4160	4160	4160	4160	0
118	20240709	181800	71346195	4160	4160	4160	4160	0
119	20240709	181700	71346195	4160	4160	4160	4160	0
120	20240709	181600	71346195	4160	4160	4160	4160	0
121	20240709	181500	71346195	4160	4160	4160	4160	0
122	20240709	181400	71346195	4160	4160	4160	4160	554
123	20240709	181300	71346195	4160	4160	4160	4160	0
124	20240709	181200	71346195	4160	4160	4160	4160	0
125	20240709	181100	71346195	4160	4160	4160	4160	0
126	20240709	181000	71346195	4160	4160	4160	4160	0
127	20240709	180900	71346195	4160	4160	4160	4160	0
128	20240709	180800	71346195	4160	4160	4160	4160	0
129	20240709	180700	71346195	4160	4160	4160	4160	0
130	20240709	180600	71346195	4160	4160	4160	4160	0
131	20240709	180500	71346195	4160	4160	4160	4160	0
132	20240709	180400	71346195	4160	4160	4160	4160	0
133	20240709	180300	71346195	4160	4160	4160	4160	0
134	20240709	180200	71346195	4160	4160	4160	4160	0
135	20240709	180100	71346195	4160	4160	4160	4160	0
136	20240709	180000	71346195	4160	4160	4160	4160	0
137	20240709	175900	71346195	4160	4160	4160	4160	0
138	20240709	175800	71346195	4160	4160	4160	4160	0
139	20240709	175700	71346195	4160	4160	4160	4160	0
140	20240709	175600	71346195	4160	4160	4160	4160	0
141	20240709	175500	71346195	4160	4160	4160	4160	0
142	20240709	175400	71346195	4160	4160	4160	4160	0
143	20240709	175300	71346195	4160	4160	4160	4160	0
144	20240709	175200	71346195	4160	4160	4160	4160	0
145	20240709	175100	71346195	4160	4160	4160	4160	0
146	20240709	175000	71346195	4160	4160	4160	4160	0
147	20240709	174900	71346195	4160	4160	4160	4160	0
148	20240709	174800	71346195	4160	4160	4160	4160	0
149	20240709	174700	71346195	4160	4160	4160	4160	0
150	20240709	174600	71346195	4160	4160	4160	4160	0
151	20240709	174500	71346195	4160	4160	4160	4160	0
152	20240709	174400	71346195	4160	4160	4160	4160	554
153	20240709	174300	71346195	4160	4160	4160	4160	0
154	20240709	174200	71346195	4160	4160	4160	4160	0
155	20240709	174100	71346195	4160	4160	4160	4160	0
156	20240709	174000	71346195	4160	4160	4160	4160	0
157	20240709	173900	71346195	4160	4160	4160	4160	0
158	20240709	173800	71346195	4160	4160	4160	4160	0
159	20240709	173700	71346195	4160	4160	4160	4160	0
160	20240709	173600	71346195	4160	4160	4160	4160	0
161	20240709	173500	71346195	4160	4160	4160	4160	0
162	20240709	173400	71346195	4160	4160	4160	4160	0
163	20240709	173300	71346195	4160	4160	4160	4160	0
164	20240709	173200	71346195	4160	4160	4160	4160	0
165	20240709	173100	71346195	4160	4160	4160	4160	0
166	20240709	173000	71346195	4160	4160	4160	4160	0
167	20240709	172900	71346195	4160	4160	4160	4160	0
168	20240709	172800	71346195	4160	4160	4160	4160	0
169	20240709	172700	71346195	4160	4160	4160	4160	0
170	20240709	172600	71346195	4160	4160	4160	4160	0
171	20240709	172500	71346195	4160	4160	4160	4160	0
172	20240709	172400	71346195	4160	4160	4160	4160	0
173	20240709	172300	71346195	4160	4160	4160	4160	0
174	20240709	172200	71346195	4160	4160	4160	4160	0
175	20240709	172100	71346195	4160	4160	4160	4160	0
176	20240709	172000	71346195	4160	4160	4160	4160	0
177	20240709	171900	71346195	4160	4160	4160	4160	0
178	20240709	171800	71346195	4160	4160	4160	4160	0
179	20240709	171700	71346195	4160	4160	4160	4160	0
180	20240709	171600	71346195	4160	4160	4160	4160	0
181	20240709	171500	71346195	4160	4160	4160	4160	0
182	20240709	171400	71346195	4160	4160	4160	4160	554
183	20240709	171300	71346195	4160	4160	4160	4160	0
184	20240709	171200	71346195	4160	4160	4160	4160	0
185	20240709	171100	71346195	4160	4160	4160	4160	0
186	20240709	171000	71346195	4160	4160	4160	4160	0
187	20240709	170900	71346195	4160	4160	4160	4160	0
188	20240709	170800	71346195	4160	4160	4160	4160	0
189	20240709	170700	71346195	4160	4160	4160	4160	0
190	20240709	170600	71346195	4160	4160	4160	4160	0
191	20240709	170500	71346195	4160	4160	4160	4160	0
192	20240709	170400	71346195	4160	4160	4160	4160	0
193	20240709	170300	71346195	4160	4160	4160	4160	0
194	20240709	170200	71346195	4160	4160	4160	4160	0
195	20240709	170100	71346195	4160	4160	4160	4160	0
196	20240709	170000	71346195	4160	4160	4160	4160	0
197	20240709	165900	71346195	4160	4160	4160	4160	0
198	20240709	165800	71346195	4160	4160	4160	4160	0
199	20240709	165700	71346195	4160	4160	4160	4160	0
200	20240709	165600	71346195	4160	4160	4160	4160	0
201	20240709	165500	71346195	4160	4160	4160	4160	0
202	20240709	165400	71346195	4160	4160	4160	4160	0
203	20240709	165300	71346195	4160	4160	4160	4160	0
204	20240709	165200	71346195	4160	4160	4160	4160	0
205	20240709	165100	71346195	4160	4160	4160	4160	0
206	20240709	165000	71346195	4160	4160	4160	4160	0
207	20240709	164900	71346195	4160	4160	4160	4160	0
208	20240709	164800	71346195	4160	4160	4160	4160	0
209	20240709	164700	71346195	4160	4160	4160	4160	0
210	20240709	164600	71346195	4160	4160	4160	4160	0
211	20240709	164500	71346195	4160	4160	4160	4160	0
212	20240709	164400	71346195	4160	4160	4160	4160	554
213	20240709	164300	71346195	4160	4160	4160	4160	0
214	20240709	164200	71346195	4160	4160	4160	4160	0
215	20240709	164100	71346195	4160	4160	4160	4160	0
216	20240709	164000	71346195	4160	4160	4160	4160	0
217	20240709	163900	71346195	4160	4160	4160	4160	0
218	20240709	163800	71346195	4160	4160	4160	4160	0
219	20240709	163700	71346195	4160	4160	4160	4160	0
220	20240709	163600	71346195	4160	4160	4160	4160	0
221	20240709	163500	71346195	4160	4160	4160	4160	0
222	20240709	163400	71346195	4160	4160	4160	4160	0
223	20240709	163300	71346195	4160	4160	4160	4160	0
224	20240709	163200	71346195	4160	4160	4160	4160	0
225	20240709	163100	71346195	4160	4160	4160	4160	0
226	20240709	163000	71346195	4160	4160	4160	4160	0
227	20240709	162900	71346195	4160	4160	4160	4160	0
228	20240709	162800	71346195	4160	4160	4160	4160	0
229	20240709	162700	71346195	4160	4160	4160	4160	0
230	20240709	162600	71346195	4160	4160	4160	4160	0
231	20240709	162500	71346195	4160	4160	4160	4160	0
232	20240709	162400	71346195	4160	4160	4160	4160	0
233	20240709	162300	71346195	4160	4160	4160	4160	0
234	20240709	162200	71346195	4160	4160	4160	4160	0
235	20240709	162100	71346195	4160	4160	4160	4160	0
236	20240709	162000	71346195	4160	4160	4160	4160	0
237	20240709	161900	71346195	4160	4160	4160	4160	0
238	20240709	161800	71346195	4160	4160	4160	4160	0
239	20240709	161700	71346195	4160	4160	4160	4160	0
240	20240709	161600	71346195	4160	4160	4160	4160	0
241	20240709	161500	71346195	4160	4160	4160	4160	0
242	20240709	161400	71346195	4160	4160	4160	4160	554
243	20240709	161300	71346195	4160	4160	4160	4160	0
244	20240709	161200	71346195	4160	4160	4160	4160	0
245	20240709	161100	71346195	4160	4160	4160	4160	0
246	20240709	161000	71346195	4160	4160	4160	4160	0
247	20240709	160900	71346195	4160	4160	4160	4160	0
248	20240709	160800	71346195	4160	4160	4160	4160	0
249	20240709	160700	71346195	4160	4160	4160	4160	0
250	20240709	160600	71346195	4160	4160	4160	4160	0
251	20240709	160500	71346195	4160	4160	4160	4160	0
252	20240709	160400	71346195	4160	4160	4160	4160	0
253	20240709	160300	71346195	4160	4160	4160	4160	0
254	20240709	160200	71346195	4160	4160	4160	4160	0
255	20240709	160100	71346195	4160	4160	4160	4160	0
256	20240709	160000	71346195	4160	4160	4160	4160	0
257	20240709	155900	71346195	4160	4160	4160	4160	0
258	20240709	155800	71346195	4160	4160	4160	4160	0
259	20240709	155700	71346195	4160	4160	4160	4160	0
260	20240709	155600	71346195	4160	4160	4160	4160	0
261	20240709	155500	71346195	4160	4160	4160	4160	0
262	20240709	155400	71346195	4160	4160	4160	4160	0
263	20240709	155300	71346195	4160	4160	4160	4160	0
264	20240709	155200	71346195	4160	4160	4160	4160	0
265	20240709	155100	71346195	4160	4160	4160	4160	0
266	20240709	155000	71346195	4160	4160	4160	4160	0
267	20240709	154900	71346195	4160	4160	4160	4160	0
268	20240709	154800	71346195	4160	4160	4160	4160	0
269	20240709	154700	71346195	4160	4160	4160	4160	0
270	20240709	154600	71346195	4160	4160	4160	4160	0
271	20240709	154500	71346195	4160	4160	4160	4160	0
272	20240709	154400	71346195	4160	4160	4160	4160	554
273	20240709	154300	71346195	4160	4160	4160	4160	0
274	20240709	154200	71346195	4160	4160	4160	4160	0
275	20240709	154100	71346195	4160	4160	4160	4160	0
276	20240709	154000	71346195	4160	4160	4160	4160	0
277	20240709	153900	71346195	4160	4160	4160	4160	0
278	20240709	153800	71346195	4160	4160	4160	4160	0
279	20240709	153700	71346195	4160	4160	4160	4160	0
280	20240709	153600	71346195	4160	4160	4160	4160	0
281	20240709	153500	71346195	4160	4160	4160	4160	0
282	20240709	153400	71346195	4160	4160	4160	4160	0
283	20240709	153300	71346195	4160	4160	4160	4160	0
284	20240709	153200	71346195	4160	4160	4160	4160	0
285	20240709	153100	71346195	4160	4160	4160	4160	0
286	20240709	153000	71346195	4160	4160	4160	4160	554
287	20240709	152900	69041555	4150	4150	4150	4150	0
288	20240709	152800	69041555	4150	4150	4150	4150	0
289	20240709	152700	69041555	4150	4150	4150	4150	0
290	20240709	152600	69041555	4150	4150	4150	4150	0
291	20240709	152500	69041555	4150	4150	4150	4150	0
292	20240709	152400	69041555	4150	4150	4150	4150	0
293	20240709	152300	69041555	4150	4150	4150	4150	0
294	20240709	152200	69041555	4150	4150	4150	4150	0
295	20240709	152100	69041555	4150	4150	4150	4150	0
296	20240709	152000	69041555	4150	4150	4150	4150	0
297	20240709	151900	69041555	4150	4150	4150	4150	71
298	20240709	151800	68746905	4150	4150	4150	4150	0
299	20240709	151700	68746905	4150	4150	4150	4150	0
300	20240709	151600	68746905	4150	4150	4150	4150	10
301	20240709	151500	68705405	4150	4150	4150	4150	46
302	20240709	151400	68514505	4160	4160	4160	4160	0
303	20240709	151300	68514505	4160	4160	4160	4160	0
304	20240709	151200	68514505	4160	4160	4160	4160	53
305	20240709	151100	68294025	4155	4155	4155	4155	0
306	20240709	151000	68294025	4155	4155	4155	4155	0
307	20240709	150900	68294025	4155	4155	4155	4155	1
308	20240709	150800	68289870	4155	4155	4155	4155	1
309	20240709	150700	68285715	4155	4155	4155	4155	0
310	20240709	150600	68285715	4155	4155	4155	4155	0
311	20240709	150500	68285715	4155	4155	4155	4155	30
312	20240709	150400	68161065	4155	4155	4155	4155	0
313	20240709	150300	68161065	4155	4155	4155	4155	0
314	20240709	150200	68161065	4155	4155	4155	4155	24
315	20240709	150100	68061345	4160	4160	4160	4160	0
316	20240709	150000	68061345	4160	4160	4160	4160	16
317	20240709	145900	67994785	4165	4165	4165	4165	0
318	20240709	145800	67994785	4165	4165	4165	4165	0
319	20240709	145700	67994785	4165	4165	4165	4165	0
320	20240709	145600	67994785	4165	4165	4165	4165	0
321	20240709	145500	67994785	4165	4165	4165	4165	0
322	20240709	145400	67994785	4165	4165	4165	4165	0
323	20240709	145300	67994785	4165	4165	4165	4165	0
324	20240709	145200	67994785	4165	4165	4165	4165	0
325	20240709	145100	67994785	4165	4165	4165	4165	0
326	20240709	145000	67994785	4165	4165	4165	4165	0
327	20240709	144900	67994785	4165	4165	4165	4165	0
328	20240709	144800	67994785	4165	4165	4165	4165	0
329	20240709	144700	67994785	4165	4165	4165	4165	0
330	20240709	144600	67994785	4165	4165	4165	4165	0
331	20240709	144500	67994785	4165	4165	4165	4165	0
332	20240709	144400	67994785	4165	4165	4165	4165	0
333	20240709	144300	67994785	4165	4165	4165	4165	0
334	20240709	144200	67994785	4165	4165	4165	4165	0
335	20240709	144100	67994785	4165	4165	4165	4165	0
336	20240709	144000	67994785	4165	4165	4165	4165	1
337	20240709	143900	67990620	4150	4150	4150	4150	0
338	20240709	143800	67990620	4150	4155	4155	4150	42
339	20240709	143700	67816315	4165	4165	4165	4165	50
340	20240709	143600	67608065	4170	4170	4170	4170	0
341	20240709	143500	67608065	4170	4170	4170	4170	0
342	20240709	143400	67608065	4170	4170	4170	4170	0
343	20240709	143300	67608065	4170	4170	4170	4170	0
344	20240709	143200	67608065	4170	4170	4170	4170	0
345	20240709	143100	67608065	4170	4170	4170	4170	0
346	20240709	143000	67608065	4170	4170	4170	4170	0
347	20240709	142900	67608065	4170	4170	4170	4170	0
348	20240709	142800	67608065	4170	4170	4170	4170	100
349	20240709	142700	67191065	4170	4170	4170	4170	0
350	20240709	142600	67191065	4170	4170	4170	4170	0
351	20240709	142500	67191065	4170	4170	4170	4170	0
352	20240709	142400	67191065	4170	4170	4170	4170	0
353	20240709	142300	67191065	4170	4170	4170	4170	0
354	20240709	142200	67191065	4170	4170	4170	4170	1
355	20240709	142100	67186895	4175	4175	4175	4175	0
356	20240709	142000	67186895	4175	4175	4175	4175	239
357	20240709	141900	66189070	4175	4175	4175	4175	0
358	20240709	141800	66189070	4175	4175	4175	4175	1
359	20240709	141700	66184895	4155	4155	4155	4155	5
360	20240709	141600	66164120	4150	4150	4150	4150	0
361	20240709	141500	66164120	4150	4150	4150	4150	0
362	20240709	141400	66164120	4150	4150	4150	4150	0
363	20240709	141300	66164120	4150	4155	4155	4150	1213
364	20240709	141200	61129670	4175	4175	4175	4175	0
365	20240709	141100	61129670	4175	4155	4175	4155	2
366	20240709	141000	61121340	4175	4175	4175	4175	0
367	20240709	140900	61121340	4175	4175	4175	4175	0
368	20240709	140800	61121340	4175	4175	4175	4175	0
369	20240709	140700	61121340	4175	4175	4175	4175	0
370	20240709	140600	61121340	4175	4175	4175	4175	0
371	20240709	140500	61121340	4175	4175	4175	4175	4
372	20240709	140400	61104640	4175	4175	4175	4175	0
373	20240709	140300	61104640	4175	4175	4175	4175	0
374	20240709	140200	61104640	4175	4175	4175	4175	0
375	20240709	140100	61104640	4175	4175	4175	4175	0
376	20240709	140000	61104640	4175	4175	4175	4175	22
377	20240709	135900	61012790	4175	4175	4175	4175	0
378	20240709	135800	61012790	4175	4175	4175	4175	0
379	20240709	135700	61012790	4175	4175	4175	4175	0
380	20240709	135600	61012790	4175	4175	4175	4175	1
381	20240709	135500	61008615	4155	4155	4155	4155	1
382	20240709	135400	61004460	4175	4175	4175	4175	0
383	20240709	135300	61004460	4175	4175	4175	4175	1
384	20240709	135200	61000285	4155	4155	4155	4155	0
385	20240709	135100	61000285	4155	4155	4155	4155	0
386	20240709	135000	61000285	4155	4155	4155	4155	0
387	20240709	134900	61000285	4155	4155	4155	4155	0
388	20240709	134800	61000285	4155	4155	4155	4155	0
389	20240709	134700	61000285	4155	4155	4155	4155	0
390	20240709	134600	61000285	4155	4155	4155	4155	1
391	20240709	134500	60996130	4175	4175	4175	4175	1
392	20240709	134400	60991955	4170	4170	4170	4170	0
393	20240709	134300	60991955	4170	4170	4170	4170	35
394	20240709	134200	60846005	4170	4170	4170	4170	0
395	20240709	134100	60846005	4170	4170	4170	4170	0
396	20240709	134000	60846005	4170	4170	4170	4170	0
397	20240709	133900	60846005	4170	4170	4170	4170	0
398	20240709	133800	60846005	4170	4170	4170	4170	0
399	20240709	133700	60846005	4170	4170	4170	4170	0
400	20240709	133600	60846005	4170	4170	4170	4170	0
401	20240709	133500	60846005	4170	4170	4170	4170	300
402	20240709	133400	59595005	4170	4170	4170	4170	1
403	20240709	133300	59590835	4150	4155	4155	4150	844
404	20240709	133200	56088205	4150	4150	4150	4150	0
405	20240709	133100	56088205	4150	4150	4150	4150	0
406	20240709	133000	56088205	4150	4160	4160	4150	1687
407	20240709	132900	49075255	4160	4160	4160	4160	0
408	20240709	132800	49075255	4160	4160	4160	4160	0
409	20240709	132700	49075255	4160	4160	4160	4160	0
410	20240709	132600	49075255	4160	4160	4160	4160	0
411	20240709	132500	49075255	4160	4160	4160	4160	0
412	20240709	132400	49075255	4160	4160	4160	4160	0
413	20240709	132300	49075255	4160	4160	4160	4160	0
414	20240709	132200	49075255	4160	4160	4160	4160	357
415	20240709	132100	47590135	4160	4160	4160	4160	1
416	20240709	132000	47585975	4160	4160	4160	4160	0
417	20240709	131900	47585975	4160	4160	4160	4160	0
418	20240709	131800	47585975	4160	4160	4160	4160	0
419	20240709	131700	47585975	4160	4160	4160	4160	0
420	20240709	131600	47585975	4160	4160	4160	4160	0
421	20240709	131500	47585975	4160	4160	4160	4160	0
422	20240709	131400	47585975	4160	4160	4160	4160	0
423	20240709	131300	47585975	4160	4165	4165	4160	350
424	20240709	131200	46129625	4165	4170	4170	4165	33
425	20240709	131100	45992165	4170	4170	4170	4170	0
426	20240709	131000	45992165	4170	4170	4170	4170	8
427	20240709	130900	45958805	4170	4170	4170	4170	0
428	20240709	130800	45958805	4170	4170	4170	4170	1
429	20240709	130700	45954635	4165	4165	4165	4165	167
430	20240709	130600	45259080	4165	4165	4165	4165	103
431	20240709	130500	44830085	4165	4165	4165	4165	0
432	20240709	130400	44830085	4165	4165	4165	4165	1
433	20240709	130300	44825920	4160	4160	4160	4160	922
434	20240709	130200	40990400	4160	4160	4160	4160	0
435	20240709	130100	40990400	4160	4155	4160	4155	10
436	20240709	130000	40948825	4155	4155	4155	4155	1
437	20240709	125900	40944670	4155	4155	4155	4155	0
438	20240709	125800	40944670	4155	4155	4155	4155	1
439	20240709	125700	40940515	4150	4150	4150	4150	0
440	20240709	125600	40940515	4150	4150	4150	4150	0
441	20240709	125500	40940515	4150	4150	4150	4150	0
442	20240709	125400	40940515	4150	4150	4150	4150	0
443	20240709	125300	40940515	4150	4150	4150	4150	0
444	20240709	125200	40940515	4150	4150	4150	4150	0
445	20240709	125100	40940515	4150	4150	4150	4150	0
446	20240709	125000	40940515	4150	4150	4150	4150	0
447	20240709	124900	40940515	4150	4150	4150	4150	169
448	20240709	124800	40239165	4150	4150	4150	4150	50
449	20240709	124700	40031665	4145	4145	4145	4145	0
450	20240709	124600	40031665	4145	4145	4145	4145	0
451	20240709	124500	40031665	4145	4145	4145	4145	0
452	20240709	124400	40031665	4145	4145	4145	4145	0
453	20240709	124300	40031665	4145	4145	4145	4145	0
454	20240709	124200	40031665	4145	4145	4145	4145	0
455	20240709	124100	40031665	4145	4145	4145	4145	0
456	20240709	124000	40031665	4145	4145	4145	4145	0
457	20240709	123900	40031665	4145	4145	4145	4145	0
458	20240709	123800	40031665	4145	4145	4145	4145	4
459	20240709	123700	40015085	4150	4150	4150	4150	0
460	20240709	123600	40015085	4150	4150	4150	4150	0
461	20240709	123500	40015085	4150	4150	4150	4150	0
462	20240709	123400	40015085	4150	4150	4150	4150	0
463	20240709	123300	40015085	4150	4150	4150	4150	0
464	20240709	123200	40015085	4150	4150	4150	4150	0
465	20240709	123100	40015085	4150	4150	4150	4150	0
466	20240709	123000	40015085	4150	4150	4150	4150	0
467	20240709	122900	40015085	4150	4150	4150	4150	1
468	20240709	122800	40010935	4150	4150	4150	4150	0
469	20240709	122700	40010935	4150	4150	4150	4150	0
470	20240709	122600	40010935	4150	4150	4150	4150	0
471	20240709	122500	40010935	4150	4150	4150	4150	0
472	20240709	122400	40010935	4150	4150	4150	4150	0
473	20240709	122300	40010935	4150	4150	4150	4150	0
474	20240709	122200	40010935	4150	4150	4150	4150	0
475	20240709	122100	40010935	4150	4150	4150	4150	0
476	20240709	122000	40010935	4150	4150	4150	4150	0
477	20240709	121900	40010935	4150	4150	4150	4150	0
478	20240709	121800	40010935	4150	4150	4150	4150	0
479	20240709	121700	40010935	4150	4150	4150	4150	0
480	20240709	121600	40010935	4150	4150	4150	4150	5
481	20240709	121500	39990185	4160	4160	4160	4160	0
482	20240709	121400	39990185	4160	4160	4160	4160	0
483	20240709	121300	39990185	4160	4160	4160	4160	0
484	20240709	121200	39990185	4160	4160	4160	4160	0
485	20240709	121100	39990185	4160	4160	4160	4160	0
486	20240709	121000	39990185	4160	4160	4160	4160	0
487	20240709	120900	39990185	4160	4160	4160	4160	0
488	20240709	120800	39990185	4160	4160	4160	4160	0
489	20240709	120700	39990185	4160	4160	4160	4160	0
490	20240709	120600	39990185	4160	4160	4160	4160	0
491	20240709	120500	39990185	4160	4160	4160	4160	0
492	20240709	120400	39990185	4160	4160	4160	4160	0
493	20240709	120300	39990185	4160	4160	4160	4160	0
494	20240709	120200	39990185	4160	4160	4160	4160	0
495	20240709	120100	39990185	4160	4160	4160	4160	0
496	20240709	120000	39990185	4160	4160	4160	4160	0
497	20240709	115900	39990185	4160	4160	4160	4160	0
498	20240709	115800	39990185	4160	4160	4160	4160	0
499	20240709	115700	39990185	4160	4160	4160	4160	0
500	20240709	115600	39990185	4160	4160	4160	4160	0
501	20240709	115500	39990185	4160	4160	4160	4160	0
502	20240709	115400	39990185	4160	4160	4160	4160	0
503	20240709	115300	39990185	4160	4155	4160	4155	8
504	20240709	115200	39956915	4160	4160	4160	4160	0
505	20240709	115100	39956915	4160	4160	4160	4160	0
506	20240709	115000	39956915	4160	4155	4160	4155	50
507	20240709	114900	39748925	4160	4160	4160	4160	0
508	20240709	114800	39748925	4160	4160	4160	4160	0
509	20240709	114700	39748925	4160	4160	4160	4160	0
510	20240709	114600	39748925	4160	4160	4160	4160	0
511	20240709	114500	39748925	4160	4145	4160	4145	50
512	20240709	114400	39541510	4130	4130	4130	4130	0
513	20240709	114300	39541510	4130	4140	4140	4130	90
514	20240709	114200	39169095	4145	4145	4145	4145	0
515	20240709	114100	39169095	4145	4145	4145	4145	5
516	20240709	114000	39148370	4140	4140	4140	4140	0
517	20240709	113900	39148370	4140	4140	4140	4140	0
518	20240709	113800	39148370	4140	4140	4140	4140	8
519	20240709	113700	39115250	4140	4140	4140	4140	50
520	20240709	113600	38908250	4145	4145	4145	4145	0
521	20240709	113500	38908250	4145	4145	4145	4145	0
522	20240709	113400	38908250	4145	4145	4145	4145	0
523	20240709	113300	38908250	4145	4145	4145	4145	0
524	20240709	113200	38908250	4145	4145	4145	4145	0
525	20240709	113100	38908250	4145	4145	4145	4145	0
526	20240709	113000	38908250	4145	4145	4145	4145	7
527	20240709	112900	38879235	4140	4140	4140	4140	0
528	20240709	112800	38879235	4140	4140	4140	4140	0
529	20240709	112700	38879235	4140	4140	4140	4140	0
530	20240709	112600	38879235	4140	4140	4140	4140	0
531	20240709	112500	38879235	4140	4140	4140	4140	0
532	20240709	112400	38879235	4140	4140	4140	4140	1
533	20240709	112300	38875095	4145	4145	4145	4145	0
534	20240709	112200	38875095	4145	4145	4145	4145	0
535	20240709	112100	38875095	4145	4145	4145	4145	0
536	20240709	112000	38875095	4145	4145	4145	4145	0
537	20240709	111900	38875095	4145	4145	4145	4145	0
538	20240709	111800	38875095	4145	4145	4145	4145	0
539	20240709	111700	38875095	4145	4145	4145	4145	0
540	20240709	111600	38875095	4145	4145	4145	4145	0
541	20240709	111500	38875095	4145	4145	4145	4145	0
542	20240709	111400	38875095	4145	4145	4145	4145	0
543	20240709	111300	38875095	4145	4145	4145	4145	0
544	20240709	111200	38875095	4145	4145	4145	4145	0
545	20240709	111100	38875095	4145	4145	4145	4145	0
546	20240709	111000	38875095	4145	4145	4145	4145	0
547	20240709	110900	38875095	4145	4145	4145	4145	0
548	20240709	110800	38875095	4145	4145	4145	4145	5
549	20240709	110700	38854370	4145	4145	4145	4145	0
550	20240709	110600	38854370	4145	4155	4160	4145	8
551	20240709	110500	38821115	4130	4155	4155	4130	2
552	20240709	110400	38812830	4155	4130	4155	4130	7
553	20240709	110300	38783825	4130	4135	4135	4130	112
554	20240709	110200	38321160	4135	4135	4135	4135	100
555	20240709	110100	37907660	4135	4135	4135	4135	0
556	20240709	110000	37907660	4135	4135	4135	4135	0
557	20240709	105900	37907660	4135	4135	4135	4135	9
558	20240709	105800	37870445	4135	4135	4135	4135	0
559	20240709	105700	37870445	4135	4135	4135	4135	0
560	20240709	105600	37870445	4135	4135	4135	4135	0
561	20240709	105500	37870445	4135	4155	4155	4135	16
562	20240709	105400	37804065	4155	4140	4155	4140	231
563	20240709	105300	36844665	4140	4140	4140	4140	0
564	20240709	105200	36844665	4140	4140	4140	4140	0
565	20240709	105100	36844665	4140	4140	4140	4140	0
566	20240709	105000	36844665	4140	4140	4140	4140	100
567	20240709	104900	36430665	4140	4140	4140	4140	20
568	20240709	104800	36347865	4155	4155	4155	4155	0
569	20240709	104700	36347865	4155	4155	4155	4155	0
570	20240709	104600	36347865	4155	4155	4155	4155	0
571	20240709	104500	36347865	4155	4155	4155	4155	0
572	20240709	104400	36347865	4155	4155	4155	4155	0
573	20240709	104300	36347865	4155	4155	4155	4155	0
574	20240709	104200	36347865	4155	4155	4155	4155	0
575	20240709	104100	36347865	4155	4155	4155	4155	0
576	20240709	104000	36347865	4155	4155	4155	4155	0
577	20240709	103900	36347865	4155	4155	4155	4155	0
578	20240709	103800	36347865	4155	4155	4155	4155	0
579	20240709	103700	36347865	4155	4155	4155	4155	0
580	20240709	103600	36347865	4155	4155	4155	4155	0
581	20240709	103500	36347865	4155	4155	4155	4155	0
582	20240709	103400	36347865	4155	4155	4155	4155	1
583	20240709	103300	36343710	4155	4155	4155	4155	0
584	20240709	103200	36343710	4155	4155	4155	4155	1
585	20240709	103100	36339555	4155	4155	4155	4155	2
586	20240709	103000	36331245	4140	4140	4140	4140	0
587	20240709	102900	36331245	4140	4140	4140	4140	120
588	20240709	102800	35834445	4140	4140	4140	4140	0
589	20240709	102700	35834445	4140	4140	4140	4140	0
590	20240709	102600	35834445	4140	4140	4140	4140	5
591	20240709	102500	35813745	4155	4155	4155	4155	0
592	20240709	102400	35813745	4155	4155	4155	4155	0
593	20240709	102300	35813745	4155	4155	4155	4155	0
594	20240709	102200	35813745	4155	4155	4155	4155	0
595	20240709	102100	35813745	4155	4155	4155	4155	3
596	20240709	102000	35801280	4160	4160	4160	4160	0
597	20240709	101900	35801280	4160	4160	4160	4160	0
598	20240709	101800	35801280	4160	4160	4160	4160	0
599	20240709	101700	35801280	4160	4160	4160	4160	0
600	20240709	101600	35801280	4160	4160	4160	4160	1
601	20240709	101500	35797120	4160	4160	4160	4160	50
602	20240709	101400	35589120	4155	4155	4155	4155	0
603	20240709	101300	35589120	4155	4155	4155	4155	1
604	20240709	101200	35584965	4155	4155	4155	4155	0
605	20240709	101100	35584965	4155	4155	4155	4155	0
606	20240709	101000	35584965	4155	4155	4155	4155	0
607	20240709	100900	35584965	4155	4155	4155	4155	5
608	20240709	100800	35564190	4160	4160	4160	4160	2
609	20240709	100700	35555870	4145	4145	4145	4145	0
610	20240709	100600	35555870	4145	4145	4145	4145	1
611	20240709	100500	35551725	4130	4130	4130	4130	15
612	20240709	100400	35489775	4130	4140	4140	4130	388
613	20240709	100300	33884975	4140	4140	4140	4140	0
614	20240709	100200	33884975	4140	4140	4140	4140	8
615	20240709	100100	33851855	4140	4140	4140	4140	0
616	20240709	100000	33851855	4140	4140	4140	4140	0
617	20240709	095900	33851855	4140	4140	4140	4140	16
618	20240709	095800	33785615	4145	4145	4145	4145	0
619	20240709	095700	33785615	4145	4145	4145	4145	0
620	20240709	095600	33785615	4145	4145	4145	4145	4
621	20240709	095500	33769035	4145	4145	4145	4145	2
622	20240709	095400	33760745	4145	4145	4145	4145	1
623	20240709	095300	33756600	4125	4125	4125	4125	0
624	20240709	095200	33756600	4125	4125	4125	4125	0
625	20240709	095100	33756600	4125	4130	4130	4125	44
626	20240709	095000	33575025	4130	4130	4130	4130	72
627	20240709	094900	33277665	4130	4130	4130	4130	34
628	20240709	094800	33137245	4130	4130	4130	4130	0
629	20240709	094700	33137245	4130	4140	4140	4130	474
630	20240709	094600	31178120	4150	4150	4150	4150	0
631	20240709	094500	31178120	4150	4150	4150	4150	279
632	20240709	094400	30020270	4155	4155	4155	4155	0
633	20240709	094300	30020270	4155	4155	4155	4155	0
634	20240709	094200	30020270	4155	4155	4155	4155	0
635	20240709	094100	30020270	4155	4155	4155	4155	26
636	20240709	094000	29912240	4160	4160	4160	4160	510
637	20240709	093900	27790640	4160	4160	4160	4160	0
638	20240709	093800	27790640	4160	4160	4160	4160	1
639	20240709	093700	27786480	4150	4150	4150	4150	6
640	20240709	093600	27761580	4150	4155	4155	4150	351
641	20240709	093500	26304800	4160	4160	4160	4160	0
642	20240709	093400	26304800	4160	4160	4160	4160	0
643	20240709	093300	26304800	4160	4160	4160	4160	0
644	20240709	093200	26304800	4160	4160	4160	4160	0
645	20240709	093100	26304800	4160	4160	4160	4160	10
646	20240709	093000	26263200	4160	4160	4160	4160	0
647	20240709	092900	26263200	4160	4175	4175	4155	2115
648	20240709	092800	17460820	4170	4170	4170	4170	0
649	20240709	092700	17460820	4170	4170	4170	4170	67
650	20240709	092600	17181430	4170	4170	4170	4170	200
651	20240709	092500	16347430	4170	4165	4170	4165	92
652	20240709	092400	15963810	4165	4165	4165	4165	0
653	20240709	092300	15963810	4165	4165	4165	4165	16
654	20240709	092200	15897170	4170	4170	4170	4170	100
655	20240709	092100	15480170	4165	4165	4165	4165	0
656	20240709	092000	15480170	4165	4165	4165	4165	0
657	20240709	091900	15480170	4165	4170	4170	4165	327
658	20240709	091800	14118165	4175	4165	4175	4165	294
659	20240709	091700	12891870	4165	4165	4165	4165	0
660	20240709	091600	12891870	4165	4165	4165	4165	70
661	20240709	091500	12600320	4165	4165	4165	4165	103
662	20240709	091400	12171325	4165	4165	4165	4165	96
663	20240709	091300	11771485	4170	4160	4170	4160	201
664	20240709	091200	10934185	4160	4160	4160	4160	79
665	20240709	091100	10605545	4160	4160	4160	4160	65
666	20240709	091000	10335145	4155	4155	4155	4155	0
667	20240709	090900	10335145	4155	4155	4155	4155	0
668	20240709	090800	10335145	4155	4155	4155	4155	472
669	20240709	090700	8373985	4155	4155	4155	4155	0
670	20240709	090600	8373985	4155	4150	4155	4150	138
671	20240709	090500	7801280	4150	4150	4150	4150	65
672	20240709	090400	7531530	4150	4150	4150	4150	0
673	20240709	090300	7531530	4150	4150	4150	4150	271
674	20240709	090200	6406880	4150	4150	4150	4150	130
675	20240709	090100	5867380	4140	4145	4145	4140	1353
676	20240709	090000	264960	4140	4140	4140	4140	64