KissMeData/080470/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	195900	92870505	4200	4200	4200	4200	81
3	20240705	195800	92870505	4200	4200	4200	4200	0
4	20240705	195700	92870505	4200	4200	4200	4200	0
5	20240705	195600	92870505	4200	4200	4200	4200	0
6	20240705	195500	92870505	4200	4200	4200	4200	0
7	20240705	195400	92870505	4200	4200	4200	4200	0
8	20240705	195300	92870505	4200	4200	4200	4200	0
9	20240705	195200	92870505	4200	4200	4200	4200	0
10	20240705	195100	92870505	4200	4200	4200	4200	0
11	20240705	195000	92870505	4200	4200	4200	4200	0
12	20240705	194900	92870505	4200	4200	4200	4200	0
13	20240705	194800	92870505	4200	4200	4200	4200	0
14	20240705	194700	92870505	4200	4200	4200	4200	0
15	20240705	194600	92870505	4200	4200	4200	4200	0
16	20240705	194500	92870505	4200	4200	4200	4200	0
17	20240705	194400	92870505	4200	4200	4200	4200	0
18	20240705	194300	92870505	4200	4200	4200	4200	0
19	20240705	194200	92870505	4200	4200	4200	4200	0
20	20240705	194100	92870505	4200	4200	4200	4200	0
21	20240705	194000	92870505	4200	4200	4200	4200	0
22	20240705	193900	92870505	4200	4200	4200	4200	0
23	20240705	193800	92870505	4200	4200	4200	4200	0
24	20240705	193700	92870505	4200	4200	4200	4200	0
25	20240705	193600	92870505	4200	4200	4200	4200	0
26	20240705	193500	92870505	4200	4200	4200	4200	0
27	20240705	193400	92870505	4200	4200	4200	4200	0
28	20240705	193300	92870505	4200	4200	4200	4200	0
29	20240705	193200	92870505	4200	4200	4200	4200	0
30	20240705	193100	92870505	4200	4200	4200	4200	0
31	20240705	193000	92870505	4200	4200	4200	4200	0
32	20240705	192900	92870505	4200	4200	4200	4200	81
33	20240705	192800	92870505	4200	4200	4200	4200	0
34	20240705	192700	92870505	4200	4200	4200	4200	0
35	20240705	192600	92870505	4200	4200	4200	4200	0
36	20240705	192500	92870505	4200	4200	4200	4200	0
37	20240705	192400	92870505	4200	4200	4200	4200	0
38	20240705	192300	92870505	4200	4200	4200	4200	0
39	20240705	192200	92870505	4200	4200	4200	4200	0
40	20240705	192100	92870505	4200	4200	4200	4200	0
41	20240705	192000	92870505	4200	4200	4200	4200	0
42	20240705	191900	92870505	4200	4200	4200	4200	0
43	20240705	191800	92870505	4200	4200	4200	4200	0
44	20240705	191700	92870505	4200	4200	4200	4200	0
45	20240705	191600	92870505	4200	4200	4200	4200	0
46	20240705	191500	92870505	4200	4200	4200	4200	0
47	20240705	191400	92870505	4200	4200	4200	4200	0
48	20240705	191300	92870505	4200	4200	4200	4200	0
49	20240705	191200	92870505	4200	4200	4200	4200	0
50	20240705	191100	92870505	4200	4200	4200	4200	0
51	20240705	191000	92870505	4200	4200	4200	4200	0
52	20240705	190900	92870505	4200	4200	4200	4200	0
53	20240705	190800	92870505	4200	4200	4200	4200	0
54	20240705	190700	92870505	4200	4200	4200	4200	0
55	20240705	190600	92870505	4200	4200	4200	4200	0
56	20240705	190500	92870505	4200	4200	4200	4200	0
57	20240705	190400	92870505	4200	4200	4200	4200	0
58	20240705	190300	92870505	4200	4200	4200	4200	0
59	20240705	190200	92870505	4200	4200	4200	4200	0
60	20240705	190100	92870505	4200	4200	4200	4200	0
61	20240705	190000	92870505	4200	4200	4200	4200	0
62	20240705	185900	92870505	4200	4200	4200	4200	81
63	20240705	185800	92870505	4200	4200	4200	4200	0
64	20240705	185700	92870505	4200	4200	4200	4200	0
65	20240705	185600	92870505	4200	4200	4200	4200	0
66	20240705	185500	92870505	4200	4200	4200	4200	0
67	20240705	185400	92870505	4200	4200	4200	4200	0
68	20240705	185300	92870505	4200	4200	4200	4200	0
69	20240705	185200	92870505	4200	4200	4200	4200	0
70	20240705	185100	92870505	4200	4200	4200	4200	0
71	20240705	185000	92870505	4200	4200	4200	4200	0
72	20240705	184900	92870505	4200	4200	4200	4200	0
73	20240705	184800	92870505	4200	4200	4200	4200	0
74	20240705	184700	92870505	4200	4200	4200	4200	0
75	20240705	184600	92870505	4200	4200	4200	4200	0
76	20240705	184500	92870505	4200	4200	4200	4200	0
77	20240705	184400	92870505	4200	4200	4200	4200	0
78	20240705	184300	92870505	4200	4200	4200	4200	0
79	20240705	184200	92870505	4200	4200	4200	4200	0
80	20240705	184100	92870505	4200	4200	4200	4200	0
81	20240705	184000	92870505	4200	4200	4200	4200	0
82	20240705	183900	92870505	4200	4200	4200	4200	0
83	20240705	183800	92870505	4200	4200	4200	4200	0
84	20240705	183700	92870505	4200	4200	4200	4200	0
85	20240705	183600	92870505	4200	4200	4200	4200	0
86	20240705	183500	92870505	4200	4200	4200	4200	0
87	20240705	183400	92870505	4200	4200	4200	4200	0
88	20240705	183300	92870505	4200	4200	4200	4200	0
89	20240705	183200	92870505	4200	4200	4200	4200	0
90	20240705	183100	92870505	4200	4200	4200	4200	0
91	20240705	183000	92870505	4200	4200	4200	4200	0
92	20240705	182900	92870505	4200	4200	4200	4200	81
93	20240705	182800	92870505	4200	4200	4200	4200	0
94	20240705	182700	92870505	4200	4200	4200	4200	0
95	20240705	182600	92870505	4200	4200	4200	4200	0
96	20240705	182500	92870505	4200	4200	4200	4200	0
97	20240705	182400	92870505	4200	4200	4200	4200	0
98	20240705	182300	92870505	4200	4200	4200	4200	0
99	20240705	182200	92870505	4200	4200	4200	4200	0
100	20240705	182100	92870505	4200	4200	4200	4200	0
101	20240705	182000	92870505	4200	4200	4200	4200	0
102	20240705	181900	92870505	4200	4200	4200	4200	0
103	20240705	181800	92870505	4200	4200	4200	4200	0
104	20240705	181700	92870505	4200	4200	4200	4200	0
105	20240705	181600	92870505	4200	4200	4200	4200	0
106	20240705	181500	92870505	4200	4200	4200	4200	0
107	20240705	181400	92870505	4200	4200	4200	4200	0
108	20240705	181300	92870505	4200	4200	4200	4200	0
109	20240705	181200	92870505	4200	4200	4200	4200	0
110	20240705	181100	92870505	4200	4200	4200	4200	0
111	20240705	181000	92870505	4200	4200	4200	4200	0
112	20240705	180900	92870505	4200	4200	4200	4200	0
113	20240705	180800	92870505	4200	4200	4200	4200	0
114	20240705	180700	92870505	4200	4200	4200	4200	0
115	20240705	180600	92870505	4200	4200	4200	4200	0
116	20240705	180500	92870505	4200	4200	4200	4200	0
117	20240705	180400	92870505	4200	4200	4200	4200	0
118	20240705	180300	92870505	4200	4200	4200	4200	0
119	20240705	180200	92870505	4200	4200	4200	4200	0
120	20240705	180100	92870505	4200	4200	4200	4200	0
121	20240705	180000	92870505	4200	4200	4200	4200	0
122	20240705	175900	92870505	4200	4200	4200	4200	81
123	20240705	175800	92870505	4200	4200	4200	4200	0
124	20240705	175700	92870505	4200	4200	4200	4200	0
125	20240705	175600	92870505	4200	4200	4200	4200	0
126	20240705	175500	92870505	4200	4200	4200	4200	0
127	20240705	175400	92870505	4200	4200	4200	4200	0
128	20240705	175300	92870505	4200	4200	4200	4200	0
129	20240705	175200	92870505	4200	4200	4200	4200	0
130	20240705	175100	92870505	4200	4200	4200	4200	0
131	20240705	175000	92870505	4200	4200	4200	4200	0
132	20240705	174900	92870505	4200	4200	4200	4200	0
133	20240705	174800	92870505	4200	4200	4200	4200	0
134	20240705	174700	92870505	4200	4200	4200	4200	0
135	20240705	174600	92870505	4200	4200	4200	4200	0
136	20240705	174500	92870505	4200	4200	4200	4200	0
137	20240705	174400	92870505	4200	4200	4200	4200	0
138	20240705	174300	92870505	4200	4200	4200	4200	0
139	20240705	174200	92870505	4200	4200	4200	4200	0
140	20240705	174100	92870505	4200	4200	4200	4200	0
141	20240705	174000	92870505	4200	4200	4200	4200	0
142	20240705	173900	92870505	4200	4200	4200	4200	0
143	20240705	173800	92870505	4200	4200	4200	4200	0
144	20240705	173700	92870505	4200	4200	4200	4200	0
145	20240705	173600	92870505	4200	4200	4200	4200	0
146	20240705	173500	92870505	4200	4200	4200	4200	0
147	20240705	173400	92870505	4200	4200	4200	4200	0
148	20240705	173300	92870505	4200	4200	4200	4200	0
149	20240705	173200	92870505	4200	4200	4200	4200	0
150	20240705	173100	92870505	4200	4200	4200	4200	0
151	20240705	173000	92870505	4200	4200	4200	4200	0
152	20240705	172900	92870505	4200	4200	4200	4200	81
153	20240705	172800	92870505	4200	4200	4200	4200	0
154	20240705	172700	92870505	4200	4200	4200	4200	0
155	20240705	172600	92870505	4200	4200	4200	4200	0
156	20240705	172500	92870505	4200	4200	4200	4200	0
157	20240705	172400	92870505	4200	4200	4200	4200	0
158	20240705	172300	92870505	4200	4200	4200	4200	0
159	20240705	172200	92870505	4200	4200	4200	4200	0
160	20240705	172100	92870505	4200	4200	4200	4200	0
161	20240705	172000	92870505	4200	4200	4200	4200	0
162	20240705	171900	92870505	4200	4200	4200	4200	0
163	20240705	171800	92870505	4200	4200	4200	4200	0
164	20240705	171700	92870505	4200	4200	4200	4200	0
165	20240705	171600	92870505	4200	4200	4200	4200	0
166	20240705	171500	92870505	4200	4200	4200	4200	0
167	20240705	171400	92870505	4200	4200	4200	4200	0
168	20240705	171300	92870505	4200	4200	4200	4200	0
169	20240705	171200	92870505	4200	4200	4200	4200	0
170	20240705	171100	92870505	4200	4200	4200	4200	0
171	20240705	171000	92870505	4200	4200	4200	4200	0
172	20240705	170900	92870505	4200	4200	4200	4200	0
173	20240705	170800	92870505	4200	4200	4200	4200	0
174	20240705	170700	92870505	4200	4200	4200	4200	0
175	20240705	170600	92870505	4200	4200	4200	4200	0
176	20240705	170500	92870505	4200	4200	4200	4200	0
177	20240705	170400	92870505	4200	4200	4200	4200	0
178	20240705	170300	92870505	4200	4200	4200	4200	0
179	20240705	170200	92870505	4200	4200	4200	4200	0
180	20240705	170100	92870505	4200	4200	4200	4200	0
181	20240705	170000	92870505	4200	4200	4200	4200	0
182	20240705	165900	92870505	4200	4200	4200	4200	81
183	20240705	165800	92870505	4200	4200	4200	4200	0
184	20240705	165700	92870505	4200	4200	4200	4200	0
185	20240705	165600	92870505	4200	4200	4200	4200	0
186	20240705	165500	92870505	4200	4200	4200	4200	0
187	20240705	165400	92870505	4200	4200	4200	4200	0
188	20240705	165300	92870505	4200	4200	4200	4200	0
189	20240705	165200	92870505	4200	4200	4200	4200	0
190	20240705	165100	92870505	4200	4200	4200	4200	0
191	20240705	165000	92870505	4200	4200	4200	4200	0
192	20240705	164900	92870505	4200	4200	4200	4200	0
193	20240705	164800	92870505	4200	4200	4200	4200	0
194	20240705	164700	92870505	4200	4200	4200	4200	0
195	20240705	164600	92870505	4200	4200	4200	4200	0
196	20240705	164500	92870505	4200	4200	4200	4200	0
197	20240705	164400	92870505	4200	4200	4200	4200	0
198	20240705	164300	92870505	4200	4200	4200	4200	0
199	20240705	164200	92870505	4200	4200	4200	4200	0
200	20240705	164100	92870505	4200	4200	4200	4200	0
201	20240705	164000	92870505	4200	4200	4200	4200	0
202	20240705	163900	92870505	4200	4200	4200	4200	0
203	20240705	163800	92870505	4200	4200	4200	4200	0
204	20240705	163700	92870505	4200	4200	4200	4200	0
205	20240705	163600	92870505	4200	4200	4200	4200	0
206	20240705	163500	92870505	4200	4200	4200	4200	0
207	20240705	163400	92870505	4200	4200	4200	4200	0
208	20240705	163300	92870505	4200	4200	4200	4200	0
209	20240705	163200	92870505	4200	4200	4200	4200	0
210	20240705	163100	92870505	4200	4200	4200	4200	0
211	20240705	163000	92870505	4200	4200	4200	4200	0
212	20240705	162900	92870505	4200	4200	4200	4200	81
213	20240705	162800	92870505	4200	4200	4200	4200	0
214	20240705	162700	92870505	4200	4200	4200	4200	0
215	20240705	162600	92870505	4200	4200	4200	4200	0
216	20240705	162500	92870505	4200	4200	4200	4200	0
217	20240705	162400	92870505	4200	4200	4200	4200	0
218	20240705	162300	92870505	4200	4200	4200	4200	0
219	20240705	162200	92870505	4200	4200	4200	4200	0
220	20240705	162100	92870505	4200	4200	4200	4200	0
221	20240705	162000	92870505	4200	4200	4200	4200	0
222	20240705	161900	92870505	4200	4200	4200	4200	0
223	20240705	161800	92870505	4200	4200	4200	4200	0
224	20240705	161700	92870505	4200	4200	4200	4200	0
225	20240705	161600	92870505	4200	4200	4200	4200	0
226	20240705	161500	92870505	4200	4200	4200	4200	0
227	20240705	161400	92870505	4200	4200	4200	4200	0
228	20240705	161300	92870505	4200	4200	4200	4200	0
229	20240705	161200	92870505	4200	4200	4200	4200	0
230	20240705	161100	92870505	4200	4200	4200	4200	0
231	20240705	161000	92870505	4200	4200	4200	4200	0
232	20240705	160900	92870505	4200	4200	4200	4200	0
233	20240705	160800	92870505	4200	4200	4200	4200	0
234	20240705	160700	92870505	4200	4200	4200	4200	0
235	20240705	160600	92870505	4200	4200	4200	4200	0
236	20240705	160500	92870505	4200	4200	4200	4200	0
237	20240705	160400	92870505	4200	4200	4200	4200	0
238	20240705	160300	92870505	4200	4200	4200	4200	0
239	20240705	160200	92870505	4200	4200	4200	4200	0
240	20240705	160100	92870505	4200	4200	4200	4200	0
241	20240705	160000	92870505	4200	4200	4200	4200	0
242	20240705	155900	92870505	4200	4200	4200	4200	81
243	20240705	155800	92870505	4200	4200	4200	4200	0
244	20240705	155700	92870505	4200	4200	4200	4200	0
245	20240705	155600	92870505	4200	4200	4200	4200	0
246	20240705	155500	92870505	4200	4200	4200	4200	0
247	20240705	155400	92870505	4200	4200	4200	4200	0
248	20240705	155300	92870505	4200	4200	4200	4200	0
249	20240705	155200	92870505	4200	4200	4200	4200	0
250	20240705	155100	92870505	4200	4200	4200	4200	0
251	20240705	155000	92870505	4200	4200	4200	4200	0
252	20240705	154900	92870505	4200	4200	4200	4200	0
253	20240705	154800	92870505	4200	4200	4200	4200	0
254	20240705	154700	92870505	4200	4200	4200	4200	0
255	20240705	154600	92870505	4200	4200	4200	4200	0
256	20240705	154500	92870505	4200	4200	4200	4200	0
257	20240705	154400	92870505	4200	4200	4200	4200	0
258	20240705	154300	92870505	4200	4200	4200	4200	0
259	20240705	154200	92870505	4200	4200	4200	4200	0
260	20240705	154100	92870505	4200	4200	4200	4200	0
261	20240705	154000	92870505	4200	4200	4200	4200	0
262	20240705	153900	92870505	4200	4200	4200	4200	0
263	20240705	153800	92870505	4200	4200	4200	4200	0
264	20240705	153700	92870505	4200	4200	4200	4200	0
265	20240705	153600	92870505	4200	4200	4200	4200	0
266	20240705	153500	92870505	4200	4200	4200	4200	0
267	20240705	153400	92870505	4200	4200	4200	4200	0
268	20240705	153300	92870505	4200	4200	4200	4200	0
269	20240705	153200	92870505	4200	4200	4200	4200	0
270	20240705	153100	92870505	4200	4200	4200	4200	0
271	20240705	153000	92870505	4200	4200	4200	4200	81
272	20240705	152900	92530305	4170	4170	4170	4170	0
273	20240705	152800	92530305	4170	4170	4170	4170	0
274	20240705	152700	92530305	4170	4170	4170	4170	0
275	20240705	152600	92530305	4170	4170	4170	4170	0
276	20240705	152500	92530305	4170	4170	4170	4170	0
277	20240705	152400	92530305	4170	4170	4170	4170	0
278	20240705	152300	92530305	4170	4170	4170	4170	0
279	20240705	152200	92530305	4170	4170	4170	4170	0
280	20240705	152100	92530305	4170	4170	4170	4170	0
281	20240705	152000	92530305	4170	4170	4170	4170	0
282	20240705	151900	92530305	4170	4175	4175	4170	199
283	20240705	151800	91699965	4175	4175	4175	4175	0
284	20240705	151700	91699965	4175	4175	4175	4175	93
285	20240705	151600	91311690	4175	4175	4175	4175	0
286	20240705	151500	91311690	4175	4175	4175	4175	0
287	20240705	151400	91311690	4175	4175	4175	4175	0
288	20240705	151300	91311690	4175	4175	4175	4175	0
289	20240705	151200	91311690	4175	4175	4175	4175	0
290	20240705	151100	91311690	4175	4175	4175	4175	0
291	20240705	151000	91311690	4175	4175	4175	4175	0
292	20240705	150900	91311690	4175	4175	4175	4175	0
293	20240705	150800	91311690	4175	4175	4175	4175	0
294	20240705	150700	91311690	4175	4175	4175	4175	0
295	20240705	150600	91311690	4175	4200	4200	4175	17
296	20240705	150500	91240465	4175	4175	4175	4175	0
297	20240705	150400	91240465	4175	4175	4175	4175	0
298	20240705	150300	91240465	4175	4175	4175	4175	0
299	20240705	150200	91240465	4175	4175	4175	4175	0
300	20240705	150100	91240465	4175	4175	4175	4175	0
301	20240705	150000	91240465	4175	4175	4175	4175	0
302	20240705	145900	91240465	4175	4175	4175	4175	0
303	20240705	145800	91240465	4175	4175	4175	4175	0
304	20240705	145700	91240465	4175	4175	4175	4175	0
305	20240705	145600	91240465	4175	4175	4175	4175	0
306	20240705	145500	91240465	4175	4175	4175	4175	0
307	20240705	145400	91240465	4175	4175	4175	4175	0
308	20240705	145300	91240465	4175	4175	4175	4175	2
309	20240705	145200	91232115	4205	4205	4205	4205	0
310	20240705	145100	91232115	4205	4205	4205	4205	0
311	20240705	145000	91232115	4205	4205	4205	4205	0
312	20240705	144900	91232115	4205	4205	4205	4205	0
313	20240705	144800	91232115	4205	4205	4205	4205	0
314	20240705	144700	91232115	4205	4205	4205	4205	0
315	20240705	144600	91232115	4205	4205	4205	4205	0
316	20240705	144500	91232115	4205	4205	4205	4205	0
317	20240705	144400	91232115	4205	4205	4205	4205	0
318	20240705	144300	91232115	4205	4205	4205	4205	0
319	20240705	144200	91232115	4205	4205	4205	4205	0
320	20240705	144100	91232115	4205	4205	4205	4205	0
321	20240705	144000	91232115	4205	4205	4205	4205	0
322	20240705	143900	91232115	4205	4205	4205	4205	0
323	20240705	143800	91232115	4205	4205	4205	4205	0
324	20240705	143700	91232115	4205	4205	4205	4205	0
325	20240705	143600	91232115	4205	4205	4205	4205	0
326	20240705	143500	91232115	4205	4205	4205	4205	0
327	20240705	143400	91232115	4205	4205	4205	4205	0
328	20240705	143300	91232115	4205	4205	4205	4205	10
329	20240705	143200	91190065	4165	4165	4165	4165	0
330	20240705	143100	91190065	4165	4165	4165	4165	0
331	20240705	143000	91190065	4165	4165	4165	4165	0
332	20240705	142900	91190065	4165	4165	4165	4165	0
333	20240705	142800	91190065	4165	4165	4165	4165	0
334	20240705	142700	91190065	4165	4165	4165	4165	0
335	20240705	142600	91190065	4165	4165	4165	4165	0
336	20240705	142500	91190065	4165	4165	4165	4165	0
337	20240705	142400	91190065	4165	4165	4165	4165	0
338	20240705	142300	91190065	4165	4165	4165	4165	0
339	20240705	142200	91190065	4165	4165	4165	4165	0
340	20240705	142100	91190065	4165	4165	4165	4165	0
341	20240705	142000	91190065	4165	4165	4165	4165	1
342	20240705	141900	91185900	4165	4165	4165	4165	0
343	20240705	141800	91185900	4165	4165	4165	4165	0
344	20240705	141700	91185900	4165	4165	4165	4165	0
345	20240705	141600	91185900	4165	4165	4165	4165	0
346	20240705	141500	91185900	4165	4165	4165	4165	2563
347	20240705	141400	80511005	4165	4165	4165	4165	0
348	20240705	141300	80511005	4165	4165	4165	4165	0
349	20240705	141200	80511005	4165	4165	4165	4165	0
350	20240705	141100	80511005	4165	4165	4165	4165	0
351	20240705	141000	80511005	4165	4165	4165	4165	0
352	20240705	140900	80511005	4165	4165	4165	4165	0
353	20240705	140800	80511005	4165	4165	4165	4165	0
354	20240705	140700	80511005	4165	4165	4165	4165	0
355	20240705	140600	80511005	4165	4165	4165	4165	0
356	20240705	140500	80511005	4165	4165	4165	4165	0
357	20240705	140400	80511005	4165	4165	4165	4165	0
358	20240705	140300	80511005	4165	4165	4165	4165	0
359	20240705	140200	80511005	4165	4165	4165	4165	0
360	20240705	140100	80511005	4165	4165	4165	4165	0
361	20240705	140000	80511005	4165	4165	4165	4165	0
362	20240705	135900	80511005	4165	4165	4165	4165	0
363	20240705	135800	80511005	4165	4165	4165	4165	0
364	20240705	135700	80511005	4165	4165	4165	4165	10
365	20240705	135600	80469355	4165	4165	4165	4165	0
366	20240705	135500	80469355	4165	4165	4165	4165	10
367	20240705	135400	80427705	4165	4165	4165	4165	0
368	20240705	135300	80427705	4165	4165	4165	4165	1
369	20240705	135200	80423540	4160	4160	4160	4160	0
370	20240705	135100	80423540	4160	4160	4160	4160	0
371	20240705	135000	80423540	4160	4160	4160	4160	0
372	20240705	134900	80423540	4160	4160	4160	4160	0
373	20240705	134800	80423540	4160	4160	4160	4160	0
374	20240705	134700	80423540	4160	4160	4160	4160	0
375	20240705	134600	80423540	4160	4160	4160	4160	1
376	20240705	134500	80419380	4165	4165	4165	4165	0
377	20240705	134400	80419380	4165	4165	4165	4165	0
378	20240705	134300	80419380	4165	4165	4165	4165	0
379	20240705	134200	80419380	4165	4165	4165	4165	0
380	20240705	134100	80419380	4165	4165	4165	4165	0
381	20240705	134000	80419380	4165	4165	4165	4165	0
382	20240705	133900	80419380	4165	4165	4165	4165	0
383	20240705	133800	80419380	4165	4165	4165	4165	0
384	20240705	133700	80419380	4165	4165	4165	4165	0
385	20240705	133600	80419380	4165	4165	4165	4165	0
386	20240705	133500	80419380	4165	4165	4165	4165	0
387	20240705	133400	80419380	4165	4165	4165	4165	0
388	20240705	133300	80419380	4165	4165	4165	4165	0
389	20240705	133200	80419380	4165	4165	4165	4165	0
390	20240705	133100	80419380	4165	4165	4165	4165	0
391	20240705	133000	80419380	4165	4165	4165	4165	0
392	20240705	132900	80419380	4165	4165	4165	4165	0
393	20240705	132800	80419380	4165	4165	4165	4165	0
394	20240705	132700	80419380	4165	4165	4165	4165	0
395	20240705	132600	80419380	4165	4165	4165	4165	0
396	20240705	132500	80419380	4165	4165	4165	4165	0
397	20240705	132400	80419380	4165	4165	4165	4165	0
398	20240705	132300	80419380	4165	4165	4165	4165	0
399	20240705	132200	80419380	4165	4165	4165	4165	0
400	20240705	132100	80419380	4165	4165	4165	4165	0
401	20240705	132000	80419380	4165	4165	4165	4165	0
402	20240705	131900	80419380	4165	4165	4165	4165	0
403	20240705	131800	80419380	4165	4165	4165	4165	0
404	20240705	131700	80419380	4165	4165	4165	4165	0
405	20240705	131600	80419380	4165	4165	4165	4165	0
406	20240705	131500	80419380	4165	4165	4165	4165	0
407	20240705	131400	80419380	4165	4160	4165	4160	2
408	20240705	131300	80411055	4160	4160	4160	4160	0
409	20240705	131200	80411055	4160	4160	4160	4160	5
410	20240705	131100	80390255	4165	4165	4165	4165	0
411	20240705	131000	80390255	4165	4165	4165	4165	20
412	20240705	130900	80306955	4160	4160	4160	4160	0
413	20240705	130800	80306955	4160	4160	4160	4160	0
414	20240705	130700	80306955	4160	4160	4160	4160	0
415	20240705	130600	80306955	4160	4160	4160	4160	0
416	20240705	130500	80306955	4160	4160	4160	4160	26
417	20240705	130400	80198795	4160	4160	4160	4160	0
418	20240705	130300	80198795	4160	4160	4160	4160	0
419	20240705	130200	80198795	4160	4160	4160	4160	0
420	20240705	130100	80198795	4160	4160	4160	4160	0
421	20240705	130000	80198795	4160	4160	4160	4160	51
422	20240705	125900	79986635	4160	4160	4160	4160	0
423	20240705	125800	79986635	4160	4160	4160	4160	0
424	20240705	125700	79986635	4160	4160	4160	4160	0
425	20240705	125600	79986635	4160	4160	4160	4160	20
426	20240705	125500	79903435	4165	4165	4165	4165	0
427	20240705	125400	79903435	4165	4165	4165	4165	0
428	20240705	125300	79903435	4165	4165	4165	4165	0
429	20240705	125200	79903435	4165	4165	4165	4165	0
430	20240705	125100	79903435	4165	4165	4165	4165	0
431	20240705	125000	79903435	4165	4165	4165	4165	0
432	20240705	124900	79903435	4165	4165	4165	4165	0
433	20240705	124800	79903435	4165	4165	4165	4165	23
434	20240705	124700	79807640	4165	4165	4165	4165	0
435	20240705	124600	79807640	4165	4165	4165	4165	0
436	20240705	124500	79807640	4165	4165	4165	4165	0
437	20240705	124400	79807640	4165	4165	4165	4165	0
438	20240705	124300	79807640	4165	4165	4165	4165	30
439	20240705	124200	79682690	4155	4155	4155	4155	0
440	20240705	124100	79682690	4155	4155	4155	4155	0
441	20240705	124000	79682690	4155	4155	4155	4155	0
442	20240705	123900	79682690	4155	4155	4155	4155	0
443	20240705	123800	79682690	4155	4155	4155	4155	0
444	20240705	123700	79682690	4155	4155	4155	4155	0
445	20240705	123600	79682690	4155	4155	4155	4155	0
446	20240705	123500	79682690	4155	4155	4155	4155	0
447	20240705	123400	79682690	4155	4155	4155	4155	0
448	20240705	123300	79682690	4155	4155	4155	4155	48
449	20240705	123200	79483250	4155	4155	4155	4155	0
450	20240705	123100	79483250	4155	4155	4155	4155	200
451	20240705	123000	78652250	4165	4165	4165	4165	0
452	20240705	122900	78652250	4165	4165	4165	4165	0
453	20240705	122800	78652250	4165	4165	4165	4165	0
454	20240705	122700	78652250	4165	4165	4165	4165	0
455	20240705	122600	78652250	4165	4165	4165	4165	0
456	20240705	122500	78652250	4165	4165	4165	4165	0
457	20240705	122400	78652250	4165	4165	4165	4165	0
458	20240705	122300	78652250	4165	4165	4165	4165	0
459	20240705	122200	78652250	4165	4165	4165	4165	0
460	20240705	122100	78652250	4165	4165	4165	4165	0
461	20240705	122000	78652250	4165	4165	4165	4165	0
462	20240705	121900	78652250	4165	4165	4165	4165	0
463	20240705	121800	78652250	4165	4165	4165	4165	0
464	20240705	121700	78652250	4165	4165	4165	4165	0
465	20240705	121600	78652250	4165	4165	4165	4165	0
466	20240705	121500	78652250	4165	4165	4165	4165	0
467	20240705	121400	78652250	4165	4165	4165	4165	10
468	20240705	121300	78610600	4165	4165	4165	4165	0
469	20240705	121200	78610600	4165	4165	4165	4165	0
470	20240705	121100	78610600	4165	4165	4165	4165	0
471	20240705	121000	78610600	4165	4165	4165	4165	0
472	20240705	120900	78610600	4165	4165	4165	4165	0
473	20240705	120800	78610600	4165	4165	4165	4165	0
474	20240705	120700	78610600	4165	4165	4165	4165	0
475	20240705	120600	78610600	4165	4165	4165	4165	1
476	20240705	120500	78606435	4165	4165	4165	4165	0
477	20240705	120400	78606435	4165	4165	4165	4165	0
478	20240705	120300	78606435	4165	4165	4165	4165	0
479	20240705	120200	78606435	4165	4165	4165	4165	2
480	20240705	120100	78598105	4155	4155	4155	4155	0
481	20240705	120000	78598105	4155	4155	4155	4155	0
482	20240705	115900	78598105	4155	4155	4155	4155	0
483	20240705	115800	78598105	4155	4160	4160	4155	220
484	20240705	115700	77683905	4165	4165	4165	4165	0
485	20240705	115600	77683905	4165	4165	4165	4165	0
486	20240705	115500	77683905	4165	4165	4165	4165	32
487	20240705	115400	77550625	4165	4165	4165	4165	328
488	20240705	115300	76184505	4165	4165	4165	4165	0
489	20240705	115200	76184505	4165	4165	4165	4165	0
490	20240705	115100	76184505	4165	4165	4165	4165	0
491	20240705	115000	76184505	4165	4165	4165	4165	0
492	20240705	114900	76184505	4165	4165	4165	4165	0
493	20240705	114800	76184505	4165	4165	4165	4165	1
494	20240705	114700	76180340	4190	4190	4190	4190	0
495	20240705	114600	76180340	4190	4190	4190	4190	0
496	20240705	114500	76180340	4190	4190	4190	4190	0
497	20240705	114400	76180340	4190	4190	4190	4190	0
498	20240705	114300	76180340	4190	4190	4190	4190	0
499	20240705	114200	76180340	4190	4190	4190	4190	0
500	20240705	114100	76180340	4190	4190	4190	4190	0
501	20240705	114000	76180340	4190	4190	4190	4190	0
502	20240705	113900	76180340	4190	4190	4190	4190	0
503	20240705	113800	76180340	4190	4190	4190	4190	32
504	20240705	113700	76046260	4190	4190	4190	4190	0
505	20240705	113600	76046260	4190	4190	4190	4190	16
506	20240705	113500	75979220	4190	4190	4190	4190	0
507	20240705	113400	75979220	4190	4190	4190	4190	0
508	20240705	113300	75979220	4190	4190	4190	4190	30
509	20240705	113200	75853520	4205	4205	4205	4205	0
510	20240705	113100	75853520	4205	4205	4205	4205	0
511	20240705	113000	75853520	4205	4205	4205	4205	0
512	20240705	112900	75853520	4205	4205	4205	4205	0
513	20240705	112800	75853520	4205	4205	4205	4205	0
514	20240705	112700	75853520	4205	4205	4205	4205	0
515	20240705	112600	75853520	4205	4205	4205	4205	0
516	20240705	112500	75853520	4205	4205	4205	4205	0
517	20240705	112400	75853520	4205	4205	4205	4205	0
518	20240705	112300	75853520	4205	4205	4205	4205	0
519	20240705	112200	75853520	4205	4205	4205	4205	0
520	20240705	112100	75853520	4205	4205	4205	4205	0
521	20240705	112000	75853520	4205	4205	4205	4205	0
522	20240705	111900	75853520	4205	4205	4205	4205	0
523	20240705	111800	75853520	4205	4205	4205	4205	0
524	20240705	111700	75853520	4205	4205	4205	4205	0
525	20240705	111600	75853520	4205	4205	4205	4205	0
526	20240705	111500	75853520	4205	4205	4205	4205	51
527	20240705	111400	75639065	4205	4205	4205	4205	0
528	20240705	111300	75639065	4205	4205	4205	4205	0
529	20240705	111200	75639065	4205	4205	4205	4205	50
530	20240705	111100	75428815	4210	4210	4210	4210	0
531	20240705	111000	75428815	4210	4210	4210	4210	0
532	20240705	110900	75428815	4210	4210	4210	4210	0
533	20240705	110800	75428815	4210	4210	4210	4210	0
534	20240705	110700	75428815	4210	4210	4210	4210	0
535	20240705	110600	75428815	4210	4210	4210	4210	0
536	20240705	110500	75428815	4210	4210	4210	4210	0
537	20240705	110400	75428815	4210	4210	4210	4210	0
538	20240705	110300	75428815	4210	4210	4210	4210	0
539	20240705	110200	75428815	4210	4210	4210	4210	0
540	20240705	110100	75428815	4210	4210	4210	4210	0
541	20240705	110000	75428815	4210	4210	4210	4210	0
542	20240705	105900	75428815	4210	4210	4210	4210	0
543	20240705	105800	75428815	4210	4210	4210	4210	0
544	20240705	105700	75428815	4210	4205	4210	4205	30
545	20240705	105600	75302540	4210	4210	4210	4210	0
546	20240705	105500	75302540	4210	4205	4210	4205	60
547	20240705	105400	75049960	4185	4185	4185	4185	40
548	20240705	105300	74882560	4185	4185	4185	4185	10
549	20240705	105200	74840710	4185	4185	4185	4185	0
550	20240705	105100	74840710	4185	4185	4185	4185	0
551	20240705	105000	74840710	4185	4185	4185	4185	11
552	20240705	104900	74794675	4195	4195	4195	4195	0
553	20240705	104800	74794675	4195	4195	4195	4195	0
554	20240705	104700	74794675	4195	4195	4195	4195	0
555	20240705	104600	74794675	4195	4195	4195	4195	0
556	20240705	104500	74794675	4195	4195	4195	4195	0
557	20240705	104400	74794675	4195	4195	4195	4195	0
558	20240705	104300	74794675	4195	4195	4195	4195	0
559	20240705	104200	74794675	4195	4195	4195	4195	0
560	20240705	104100	74794675	4195	4195	4195	4195	2
561	20240705	104000	74786285	4150	4150	4150	4150	0
562	20240705	103900	74786285	4150	4150	4150	4150	0
563	20240705	103800	74786285	4150	4150	4150	4150	0
564	20240705	103700	74786285	4150	4150	4150	4150	0
565	20240705	103600	74786285	4150	4150	4150	4150	1
566	20240705	103500	74782135	4155	4155	4155	4155	0
567	20240705	103400	74782135	4155	4155	4155	4155	0
568	20240705	103300	74782135	4155	4155	4155	4155	0
569	20240705	103200	74782135	4155	4155	4155	4155	0
570	20240705	103100	74782135	4155	4155	4155	4155	0
571	20240705	103000	74782135	4155	4155	4155	4155	0
572	20240705	102900	74782135	4155	4155	4155	4155	0
573	20240705	102800	74782135	4155	4155	4155	4155	0
574	20240705	102700	74782135	4155	4155	4155	4155	250
575	20240705	102600	73743385	4155	4155	4155	4155	0
576	20240705	102500	73743385	4155	4180	4180	4155	325
577	20240705	102400	72386580	4205	4205	4205	4205	0
578	20240705	102300	72386580	4205	4205	4205	4205	0
579	20240705	102200	72386580	4205	4205	4205	4205	0
580	20240705	102100	72386580	4205	4175	4205	4155	138
581	20240705	102000	71813020	4190	4190	4190	4190	0
582	20240705	101900	71813020	4190	4200	4200	4190	300
583	20240705	101800	70555225	4200	4200	4200	4200	2
584	20240705	101700	70546825	4200	4200	4200	4200	316
585	20240705	101600	69219625	4205	4205	4205	4205	12
586	20240705	101500	69169165	4205	4205	4205	4205	0
587	20240705	101400	69169165	4205	4205	4205	4205	2
588	20240705	101300	69160755	4205	4205	4205	4205	104
589	20240705	101200	68723435	4205	4205	4205	4205	0
590	20240705	101100	68723435	4205	4205	4205	4205	0
591	20240705	101000	68723435	4205	4205	4205	4205	197
592	20240705	100900	67895050	4205	4205	4205	4205	597
593	20240705	100800	65384665	4205	4205	4205	4205	0
594	20240705	100700	65384665	4205	4205	4205	4205	0
595	20240705	100600	65384665	4205	4205	4205	4205	0
596	20240705	100500	65384665	4205	4210	4210	4205	20
597	20240705	100400	65300560	4205	4205	4205	4205	0
598	20240705	100300	65300560	4205	4205	4205	4205	0
599	20240705	100200	65300560	4205	4205	4205	4205	0
600	20240705	100100	65300560	4205	4205	4205	4205	0
601	20240705	100000	65300560	4205	4205	4205	4205	0
602	20240705	095900	65300560	4205	4205	4205	4205	0
603	20240705	095800	65300560	4205	4205	4205	4205	0
604	20240705	095700	65300560	4205	4205	4205	4205	0
605	20240705	095600	65300560	4205	4205	4205	4205	0
606	20240705	095500	65300560	4205	4205	4205	4205	0
607	20240705	095400	65300560	4205	4205	4205	4205	0
608	20240705	095300	65300560	4205	4205	4205	4205	0
609	20240705	095200	65300560	4205	4205	4205	4205	0
610	20240705	095100	65300560	4205	4205	4205	4205	100
611	20240705	095000	64880060	4205	4205	4205	4205	0
612	20240705	094900	64880060	4205	4205	4205	4205	0
613	20240705	094800	64880060	4205	4205	4205	4205	0
614	20240705	094700	64880060	4205	4205	4205	4205	0
615	20240705	094600	64880060	4205	4205	4205	4205	0
616	20240705	094500	64880060	4205	4205	4205	4205	0
617	20240705	094400	64880060	4205	4215	4215	4205	200
618	20240705	094300	64038450	4215	4215	4215	4215	0
619	20240705	094200	64038450	4215	4215	4215	4215	0
620	20240705	094100	64038450	4215	4215	4215	4215	0
621	20240705	094000	64038450	4215	4215	4215	4215	0
622	20240705	093900	64038450	4215	4215	4215	4215	0
623	20240705	093800	64038450	4215	4215	4215	4215	0
624	20240705	093700	64038450	4215	4215	4215	4215	200
625	20240705	093600	63195450	4215	4215	4215	4215	0
626	20240705	093500	63195450	4215	4215	4215	4215	0
627	20240705	093400	63195450	4215	4215	4215	4215	0
628	20240705	093300	63195450	4215	4215	4215	4215	0
629	20240705	093200	63195450	4215	4215	4215	4215	0
630	20240705	093100	63195450	4215	4215	4215	4215	0
631	20240705	093000	63195450	4215	4215	4215	4215	0
632	20240705	092900	63195450	4215	4215	4215	4215	0
633	20240705	092800	63195450	4215	4215	4215	4215	0
634	20240705	092700	63195450	4215	4215	4215	4215	0
635	20240705	092600	63195450	4215	4215	4215	4215	0
636	20240705	092500	63195450	4215	4215	4215	4215	1
637	20240705	092400	63191235	4215	4215	4215	4215	0
638	20240705	092300	63191235	4215	4215	4215	4215	0
639	20240705	092200	63191235	4215	4215	4215	4215	100
640	20240705	092100	62769735	4215	4215	4215	4215	13
641	20240705	092000	62714940	4215	4215	4215	4215	89
642	20240705	091900	62339805	4215	4215	4215	4215	100
643	20240705	091800	61918305	4215	4215	4215	4215	15
644	20240705	091700	61855080	4215	4220	4220	4215	631
645	20240705	091600	59193200	4225	4225	4225	4225	582
646	20240705	091500	56734250	4225	4230	4230	4225	305
647	20240705	091400	55444875	4250	4250	4250	4250	0
648	20240705	091300	55444875	4250	4250	4250	4250	0
649	20240705	091200	55444875	4250	4250	4250	4230	110
650	20240705	091100	54979375	4225	4250	4250	4225	73
651	20240705	091000	54670900	4225	4225	4225	4225	15
652	20240705	090900	54607525	4220	4220	4220	4220	557
653	20240705	090800	52256985	4230	4270	4270	4230	230
654	20240705	090700	51282415	4235	4240	4240	4235	168
655	20240705	090600	50570635	4270	4260	4270	4250	443
656	20240705	090500	48684495	4275	4280	4280	4275	167
657	20240705	090400	47970050	4285	4275	4285	4275	206
658	20240705	090300	47087950	4250	4265	4280	4250	429
659	20240705	090200	45256060	4265	4285	4285	4235	428
660	20240705	090100	43437195	4235	4345	4355	4235	1861
661	20240705	090000	35426930	4355	4400	4405	4300	8078