KissMeData/058450/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	194300	192036400	4145	4145	4145	4145	2974
3	20240708	194200	192036400	4145	4145	4145	4145	0
4	20240708	194100	192036400	4145	4145	4145	4145	0
5	20240708	194000	192036400	4145	4145	4145	4145	0
6	20240708	193900	192036400	4145	4145	4145	4145	0
7	20240708	193800	192036400	4145	4145	4145	4145	0
8	20240708	193700	192036400	4145	4145	4145	4145	0
9	20240708	193600	192036400	4145	4145	4145	4145	0
10	20240708	193500	192036400	4145	4145	4145	4145	0
11	20240708	193400	192036400	4145	4145	4145	4145	0
12	20240708	193300	192036400	4145	4145	4145	4145	0
13	20240708	193200	192036400	4145	4145	4145	4145	0
14	20240708	193100	192036400	4145	4145	4145	4145	0
15	20240708	193000	192036400	4145	4145	4145	4145	0
16	20240708	192900	192036400	4145	4145	4145	4145	0
17	20240708	192800	192036400	4145	4145	4145	4145	0
18	20240708	192700	192036400	4145	4145	4145	4145	0
19	20240708	192600	192036400	4145	4145	4145	4145	0
20	20240708	192500	192036400	4145	4145	4145	4145	0
21	20240708	192400	192036400	4145	4145	4145	4145	0
22	20240708	192300	192036400	4145	4145	4145	4145	0
23	20240708	192200	192036400	4145	4145	4145	4145	0
24	20240708	192100	192036400	4145	4145	4145	4145	0
25	20240708	192000	192036400	4145	4145	4145	4145	0
26	20240708	191900	192036400	4145	4145	4145	4145	0
27	20240708	191800	192036400	4145	4145	4145	4145	0
28	20240708	191700	192036400	4145	4145	4145	4145	0
29	20240708	191600	192036400	4145	4145	4145	4145	0
30	20240708	191500	192036400	4145	4145	4145	4145	0
31	20240708	191400	192036400	4145	4145	4145	4145	0
32	20240708	191300	192036400	4145	4145	4145	4145	2974
33	20240708	191200	192036400	4145	4145	4145	4145	0
34	20240708	191100	192036400	4145	4145	4145	4145	0
35	20240708	191000	192036400	4145	4145	4145	4145	0
36	20240708	190900	192036400	4145	4145	4145	4145	0
37	20240708	190800	192036400	4145	4145	4145	4145	0
38	20240708	190700	192036400	4145	4145	4145	4145	0
39	20240708	190600	192036400	4145	4145	4145	4145	0
40	20240708	190500	192036400	4145	4145	4145	4145	0
41	20240708	190400	192036400	4145	4145	4145	4145	0
42	20240708	190300	192036400	4145	4145	4145	4145	0
43	20240708	190200	192036400	4145	4145	4145	4145	0
44	20240708	190100	192036400	4145	4145	4145	4145	0
45	20240708	190000	192036400	4145	4145	4145	4145	0
46	20240708	185900	192036400	4145	4145	4145	4145	0
47	20240708	185800	192036400	4145	4145	4145	4145	0
48	20240708	185700	192036400	4145	4145	4145	4145	0
49	20240708	185600	192036400	4145	4145	4145	4145	0
50	20240708	185500	192036400	4145	4145	4145	4145	0
51	20240708	185400	192036400	4145	4145	4145	4145	0
52	20240708	185300	192036400	4145	4145	4145	4145	0
53	20240708	185200	192036400	4145	4145	4145	4145	0
54	20240708	185100	192036400	4145	4145	4145	4145	0
55	20240708	185000	192036400	4145	4145	4145	4145	0
56	20240708	184900	192036400	4145	4145	4145	4145	0
57	20240708	184800	192036400	4145	4145	4145	4145	0
58	20240708	184700	192036400	4145	4145	4145	4145	0
59	20240708	184600	192036400	4145	4145	4145	4145	0
60	20240708	184500	192036400	4145	4145	4145	4145	0
61	20240708	184400	192036400	4145	4145	4145	4145	0
62	20240708	184300	192036400	4145	4145	4145	4145	2974
63	20240708	184200	192036400	4145	4145	4145	4145	0
64	20240708	184100	192036400	4145	4145	4145	4145	0
65	20240708	184000	192036400	4145	4145	4145	4145	0
66	20240708	183900	192036400	4145	4145	4145	4145	0
67	20240708	183800	192036400	4145	4145	4145	4145	0
68	20240708	183700	192036400	4145	4145	4145	4145	0
69	20240708	183600	192036400	4145	4145	4145	4145	0
70	20240708	183500	192036400	4145	4145	4145	4145	0
71	20240708	183400	192036400	4145	4145	4145	4145	0
72	20240708	183300	192036400	4145	4145	4145	4145	0
73	20240708	183200	192036400	4145	4145	4145	4145	0
74	20240708	183100	192036400	4145	4145	4145	4145	0
75	20240708	183000	192036400	4145	4145	4145	4145	0
76	20240708	182900	192036400	4145	4145	4145	4145	0
77	20240708	182800	192036400	4145	4145	4145	4145	0
78	20240708	182700	192036400	4145	4145	4145	4145	0
79	20240708	182600	192036400	4145	4145	4145	4145	0
80	20240708	182500	192036400	4145	4145	4145	4145	0
81	20240708	182400	192036400	4145	4145	4145	4145	0
82	20240708	182300	192036400	4145	4145	4145	4145	0
83	20240708	182200	192036400	4145	4145	4145	4145	0
84	20240708	182100	192036400	4145	4145	4145	4145	0
85	20240708	182000	192036400	4145	4145	4145	4145	0
86	20240708	181900	192036400	4145	4145	4145	4145	0
87	20240708	181800	192036400	4145	4145	4145	4145	0
88	20240708	181700	192036400	4145	4145	4145	4145	0
89	20240708	181600	192036400	4145	4145	4145	4145	0
90	20240708	181500	192036400	4145	4145	4145	4145	0
91	20240708	181400	192036400	4145	4145	4145	4145	0
92	20240708	181300	192036400	4145	4145	4145	4145	2974
93	20240708	181200	192036400	4145	4145	4145	4145	0
94	20240708	181100	192036400	4145	4145	4145	4145	0
95	20240708	181000	192036400	4145	4145	4145	4145	0
96	20240708	180900	192036400	4145	4145	4145	4145	0
97	20240708	180800	192036400	4145	4145	4145	4145	0
98	20240708	180700	192036400	4145	4145	4145	4145	0
99	20240708	180600	192036400	4145	4145	4145	4145	0
100	20240708	180500	192036400	4145	4145	4145	4145	0
101	20240708	180400	192036400	4145	4145	4145	4145	0
102	20240708	180300	192036400	4145	4145	4145	4145	0
103	20240708	180200	192036400	4145	4145	4145	4145	0
104	20240708	180100	192036400	4145	4145	4145	4145	0
105	20240708	180000	192036400	4145	4145	4145	4145	0
106	20240708	175900	192036400	4145	4145	4145	4145	0
107	20240708	175800	192036400	4145	4145	4145	4145	0
108	20240708	175700	192036400	4145	4145	4145	4145	0
109	20240708	175600	192036400	4145	4145	4145	4145	0
110	20240708	175500	192036400	4145	4145	4145	4145	0
111	20240708	175400	192036400	4145	4145	4145	4145	0
112	20240708	175300	192036400	4145	4145	4145	4145	0
113	20240708	175200	192036400	4145	4145	4145	4145	0
114	20240708	175100	192036400	4145	4145	4145	4145	0
115	20240708	175000	192036400	4145	4145	4145	4145	0
116	20240708	174900	192036400	4145	4145	4145	4145	0
117	20240708	174800	192036400	4145	4145	4145	4145	0
118	20240708	174700	192036400	4145	4145	4145	4145	0
119	20240708	174600	192036400	4145	4145	4145	4145	0
120	20240708	174500	192036400	4145	4145	4145	4145	0
121	20240708	174400	192036400	4145	4145	4145	4145	0
122	20240708	174300	192036400	4145	4145	4145	4145	2974
123	20240708	174200	192036400	4145	4145	4145	4145	0
124	20240708	174100	192036400	4145	4145	4145	4145	0
125	20240708	174000	192036400	4145	4145	4145	4145	0
126	20240708	173900	192036400	4145	4145	4145	4145	0
127	20240708	173800	192036400	4145	4145	4145	4145	0
128	20240708	173700	192036400	4145	4145	4145	4145	0
129	20240708	173600	192036400	4145	4145	4145	4145	0
130	20240708	173500	192036400	4145	4145	4145	4145	0
131	20240708	173400	192036400	4145	4145	4145	4145	0
132	20240708	173300	192036400	4145	4145	4145	4145	0
133	20240708	173200	192036400	4145	4145	4145	4145	0
134	20240708	173100	192036400	4145	4145	4145	4145	0
135	20240708	173000	192036400	4145	4145	4145	4145	0
136	20240708	172900	192036400	4145	4145	4145	4145	0
137	20240708	172800	192036400	4145	4145	4145	4145	0
138	20240708	172700	192036400	4145	4145	4145	4145	0
139	20240708	172600	192036400	4145	4145	4145	4145	0
140	20240708	172500	192036400	4145	4145	4145	4145	0
141	20240708	172400	192036400	4145	4145	4145	4145	0
142	20240708	172300	192036400	4145	4145	4145	4145	0
143	20240708	172200	192036400	4145	4145	4145	4145	0
144	20240708	172100	192036400	4145	4145	4145	4145	0
145	20240708	172000	192036400	4145	4145	4145	4145	0
146	20240708	171900	192036400	4145	4145	4145	4145	0
147	20240708	171800	192036400	4145	4145	4145	4145	0
148	20240708	171700	192036400	4145	4145	4145	4145	0
149	20240708	171600	192036400	4145	4145	4145	4145	0
150	20240708	171500	192036400	4145	4145	4145	4145	0
151	20240708	171400	192036400	4145	4145	4145	4145	0
152	20240708	171300	192036400	4145	4145	4145	4145	2974
153	20240708	171200	192036400	4145	4145	4145	4145	0
154	20240708	171100	192036400	4145	4145	4145	4145	0
155	20240708	171000	192036400	4145	4145	4145	4145	0
156	20240708	170900	192036400	4145	4145	4145	4145	0
157	20240708	170800	192036400	4145	4145	4145	4145	0
158	20240708	170700	192036400	4145	4145	4145	4145	0
159	20240708	170600	192036400	4145	4145	4145	4145	0
160	20240708	170500	192036400	4145	4145	4145	4145	0
161	20240708	170400	192036400	4145	4145	4145	4145	0
162	20240708	170300	192036400	4145	4145	4145	4145	0
163	20240708	170200	192036400	4145	4145	4145	4145	0
164	20240708	170100	192036400	4145	4145	4145	4145	0
165	20240708	170000	192036400	4145	4145	4145	4145	0
166	20240708	165900	192036400	4145	4145	4145	4145	0
167	20240708	165800	192036400	4145	4145	4145	4145	0
168	20240708	165700	192036400	4145	4145	4145	4145	0
169	20240708	165600	192036400	4145	4145	4145	4145	0
170	20240708	165500	192036400	4145	4145	4145	4145	0
171	20240708	165400	192036400	4145	4145	4145	4145	0
172	20240708	165300	192036400	4145	4145	4145	4145	0
173	20240708	165200	192036400	4145	4145	4145	4145	0
174	20240708	165100	192036400	4145	4145	4145	4145	0
175	20240708	165000	192036400	4145	4145	4145	4145	0
176	20240708	164900	192036400	4145	4145	4145	4145	0
177	20240708	164800	192036400	4145	4145	4145	4145	0
178	20240708	164700	192036400	4145	4145	4145	4145	0
179	20240708	164600	192036400	4145	4145	4145	4145	0
180	20240708	164500	192036400	4145	4145	4145	4145	0
181	20240708	164400	192036400	4145	4145	4145	4145	0
182	20240708	164300	192036400	4145	4145	4145	4145	2974
183	20240708	164200	192036400	4145	4145	4145	4145	0
184	20240708	164100	192036400	4145	4145	4145	4145	0
185	20240708	164000	192036400	4145	4145	4145	4145	0
186	20240708	163900	192036400	4145	4145	4145	4145	0
187	20240708	163800	192036400	4145	4145	4145	4145	0
188	20240708	163700	192036400	4145	4145	4145	4145	0
189	20240708	163600	192036400	4145	4145	4145	4145	0
190	20240708	163500	192036400	4145	4145	4145	4145	0
191	20240708	163400	192036400	4145	4145	4145	4145	0
192	20240708	163300	192036400	4145	4145	4145	4145	0
193	20240708	163200	192036400	4145	4145	4145	4145	0
194	20240708	163100	192036400	4145	4145	4145	4145	0
195	20240708	163000	192036400	4145	4145	4145	4145	0
196	20240708	162900	192036400	4145	4145	4145	4145	0
197	20240708	162800	192036400	4145	4145	4145	4145	0
198	20240708	162700	192036400	4145	4145	4145	4145	0
199	20240708	162600	192036400	4145	4145	4145	4145	0
200	20240708	162500	192036400	4145	4145	4145	4145	0
201	20240708	162400	192036400	4145	4145	4145	4145	0
202	20240708	162300	192036400	4145	4145	4145	4145	0
203	20240708	162200	192036400	4145	4145	4145	4145	0
204	20240708	162100	192036400	4145	4145	4145	4145	0
205	20240708	162000	192036400	4145	4145	4145	4145	0
206	20240708	161900	192036400	4145	4145	4145	4145	0
207	20240708	161800	192036400	4145	4145	4145	4145	0
208	20240708	161700	192036400	4145	4145	4145	4145	0
209	20240708	161600	192036400	4145	4145	4145	4145	0
210	20240708	161500	192036400	4145	4145	4145	4145	0
211	20240708	161400	192036400	4145	4145	4145	4145	0
212	20240708	161300	192036400	4145	4145	4145	4145	2974
213	20240708	161200	192036400	4145	4145	4145	4145	0
214	20240708	161100	192036400	4145	4145	4145	4145	0
215	20240708	161000	192036400	4145	4145	4145	4145	0
216	20240708	160900	192036400	4145	4145	4145	4145	0
217	20240708	160800	192036400	4145	4145	4145	4145	0
218	20240708	160700	192036400	4145	4145	4145	4145	0
219	20240708	160600	192036400	4145	4145	4145	4145	0
220	20240708	160500	192036400	4145	4145	4145	4145	0
221	20240708	160400	192036400	4145	4145	4145	4145	0
222	20240708	160300	192036400	4145	4145	4145	4145	0
223	20240708	160200	192036400	4145	4145	4145	4145	0
224	20240708	160100	192036400	4145	4145	4145	4145	0
225	20240708	160000	192036400	4145	4145	4145	4145	0
226	20240708	155900	192036400	4145	4145	4145	4145	0
227	20240708	155800	192036400	4145	4145	4145	4145	0
228	20240708	155700	192036400	4145	4145	4145	4145	0
229	20240708	155600	192036400	4145	4145	4145	4145	0
230	20240708	155500	192036400	4145	4145	4145	4145	0
231	20240708	155400	192036400	4145	4145	4145	4145	0
232	20240708	155300	192036400	4145	4145	4145	4145	0
233	20240708	155200	192036400	4145	4145	4145	4145	0
234	20240708	155100	192036400	4145	4145	4145	4145	0
235	20240708	155000	192036400	4145	4145	4145	4145	0
236	20240708	154900	192036400	4145	4145	4145	4145	0
237	20240708	154800	192036400	4145	4145	4145	4145	0
238	20240708	154700	192036400	4145	4145	4145	4145	0
239	20240708	154600	192036400	4145	4145	4145	4145	0
240	20240708	154500	192036400	4145	4145	4145	4145	0
241	20240708	154400	192036400	4145	4145	4145	4145	0
242	20240708	154300	192036400	4145	4145	4145	4145	2974
243	20240708	154200	192036400	4145	4145	4145	4145	0
244	20240708	154100	192036400	4145	4145	4145	4145	0
245	20240708	154000	192036400	4145	4145	4145	4145	0
246	20240708	153900	192036400	4145	4145	4145	4145	0
247	20240708	153800	192036400	4145	4145	4145	4145	0
248	20240708	153700	192036400	4145	4145	4145	4145	0
249	20240708	153600	192036400	4145	4145	4145	4145	0
250	20240708	153500	192036400	4145	4145	4145	4145	0
251	20240708	153400	192036400	4145	4145	4145	4145	0
252	20240708	153300	192036400	4145	4145	4145	4145	0
253	20240708	153200	192036400	4145	4145	4145	4145	0
254	20240708	153100	192036400	4145	4145	4145	4145	0
255	20240708	153000	192036400	4145	4145	4145	4145	2974
256	20240708	152900	179709170	4130	4130	4130	4130	0
257	20240708	152800	179709170	4130	4130	4130	4130	0
258	20240708	152700	179709170	4130	4130	4130	4130	0
259	20240708	152600	179709170	4130	4130	4130	4130	0
260	20240708	152500	179709170	4130	4130	4130	4130	0
261	20240708	152400	179709170	4130	4130	4130	4130	0
262	20240708	152300	179709170	4130	4130	4130	4130	0
263	20240708	152200	179709170	4130	4130	4130	4130	0
264	20240708	152100	179709170	4130	4130	4130	4130	0
265	20240708	152000	179709170	4130	4130	4130	4130	0
266	20240708	151900	179709170	4130	4130	4130	4130	0
267	20240708	151800	179709170	4130	4130	4130	4110	4
268	20240708	151700	179692690	4130	4130	4130	4130	0
269	20240708	151600	179692690	4130	4130	4130	4125	4
270	20240708	151500	179676180	4130	4135	4135	4125	1064
271	20240708	151400	175287115	4135	4135	4135	4135	3
272	20240708	151300	175274710	4130	4130	4130	4125	91
273	20240708	151200	174899065	4125	4130	4130	4125	2003
274	20240708	151100	166636675	4130	4130	4130	4125	43
275	20240708	151000	166459270	4130	4125	4130	4120	82
276	20240708	150900	166121045	4125	4125	4125	4125	0
277	20240708	150800	166121045	4125	4120	4125	4120	1238
278	20240708	150700	161020470	4120	4115	4120	4115	9
279	20240708	150600	160983425	4120	4120	4120	4120	0
280	20240708	150500	160983425	4120	4120	4120	4120	2
281	20240708	150400	160975185	4120	4120	4120	4120	1
282	20240708	150300	160971065	4105	4090	4105	4090	230
283	20240708	150200	160030210	4090	4085	4090	4085	109
284	20240708	150100	159584895	4090	4090	4090	4090	20
285	20240708	150000	159503095	4080	4085	4090	4080	270
286	20240708	145900	158399310	4085	4085	4085	4085	100
287	20240708	145800	157990810	4090	4090	4090	4090	0
288	20240708	145700	157990810	4090	4090	4090	4090	0
289	20240708	145600	157990810	4090	4090	4090	4090	0
290	20240708	145500	157990810	4090	4090	4090	4090	0
291	20240708	145400	157990810	4090	4090	4090	4090	10
292	20240708	145300	157949910	4090	4090	4090	4090	0
293	20240708	145200	157949910	4090	4090	4090	4090	0
294	20240708	145100	157949910	4090	4090	4090	4090	0
295	20240708	145000	157949910	4090	4090	4090	4090	0
296	20240708	144900	157949910	4090	4090	4090	4090	2
297	20240708	144800	157941730	4080	4090	4090	4080	23
298	20240708	144700	157847790	4090	4085	4090	4085	112
299	20240708	144600	157390255	4090	4090	4090	4090	2
300	20240708	144500	157382075	4090	4090	4090	4090	0
301	20240708	144400	157382075	4090	4090	4090	4090	60
302	20240708	144300	157136675	4090	4090	4090	4090	0
303	20240708	144200	157136675	4090	4090	4090	4090	0
304	20240708	144100	157136675	4090	4090	4090	4090	10
305	20240708	144000	157095775	4085	4085	4085	4085	0
306	20240708	143900	157095775	4085	4085	4085	4085	0
307	20240708	143800	157095775	4085	4085	4090	4085	10
308	20240708	143700	157054900	4090	4090	4090	4090	0
309	20240708	143600	157054900	4090	4090	4090	4090	0
310	20240708	143500	157054900	4090	4085	4090	4085	9
311	20240708	143400	157018110	4090	4085	4090	4085	20
312	20240708	143300	156936320	4090	4090	4090	4090	20
313	20240708	143200	156854520	4090	4090	4090	4090	0
314	20240708	143100	156854520	4090	4090	4090	4090	10
315	20240708	143000	156813620	4090	4090	4090	4090	2
316	20240708	142900	156805440	4090	4085	4090	4085	12
317	20240708	142800	156756410	4090	4090	4090	4090	2
318	20240708	142700	156748230	4090	4085	4090	4085	22
319	20240708	142600	156658265	4090	4090	4090	4090	0
320	20240708	142500	156658265	4090	4090	4090	4090	0
321	20240708	142400	156658265	4090	4085	4090	4085	10
322	20240708	142300	156617375	4090	4090	4090	4085	20
323	20240708	142200	156535590	4090	4090	4090	4090	2
324	20240708	142100	156527410	4090	4090	4090	4090	8
325	20240708	142000	156494690	4090	4085	4090	4085	5
326	20240708	141900	156474255	4090	4085	4090	4085	12
327	20240708	141800	156425225	4090	4090	4090	4090	5
328	20240708	141700	156404775	4090	4090	4090	4090	8
329	20240708	141600	156372055	4090	4085	4090	4085	31
330	20240708	141500	156245415	4090	4085	4090	4085	5
331	20240708	141400	156224980	4090	4090	4090	4090	0
332	20240708	141300	156224980	4090	4090	4090	4090	0
333	20240708	141200	156224980	4090	4090	4090	4090	0
334	20240708	141100	156224980	4090	4090	4090	4090	0
335	20240708	141000	156224980	4090	4090	4090	4090	0
336	20240708	140900	156224980	4090	4080	4090	4080	2
337	20240708	140800	156216810	4085	4085	4085	4085	0
338	20240708	140700	156216810	4085	4080	4085	4080	20
339	20240708	140600	156135205	4080	4080	4080	4080	0
340	20240708	140500	156135205	4080	4080	4080	4080	0
341	20240708	140400	156135205	4080	4080	4080	4080	0
342	20240708	140300	156135205	4080	4080	4080	4080	0
343	20240708	140200	156135205	4080	4085	4085	4075	45
344	20240708	140100	155951815	4075	4075	4075	4075	0
345	20240708	140000	155951815	4075	4075	4075	4075	0
346	20240708	135900	155951815	4075	4075	4075	4075	8
347	20240708	135800	155919215	4080	4080	4080	4080	2
348	20240708	135700	155911055	4090	4090	4090	4090	0
349	20240708	135600	155911055	4090	4090	4090	4090	0
350	20240708	135500	155911055	4090	4090	4090	4090	0
351	20240708	135400	155911055	4090	4090	4090	4090	0
352	20240708	135300	155911055	4090	4090	4090	4090	0
353	20240708	135200	155911055	4090	4090	4090	4090	0
354	20240708	135100	155911055	4090	4090	4090	4090	0
355	20240708	135000	155911055	4090	4090	4090	4085	30
356	20240708	134900	155788365	4090	4090	4090	4085	7
357	20240708	134800	155759755	4090	4090	4090	4090	0
358	20240708	134700	155759755	4090	4090	4090	4090	0
359	20240708	134600	155759755	4090	4090	4090	4090	0
360	20240708	134500	155759755	4090	4090	4090	4090	0
361	20240708	134400	155759755	4090	4090	4090	4090	1
362	20240708	134300	155755665	4090	4090	4090	4090	0
363	20240708	134200	155755665	4090	4090	4090	4090	0
364	20240708	134100	155755665	4090	4090	4090	4090	1
365	20240708	134000	155751575	4080	4080	4080	4080	8
366	20240708	133900	155718935	4090	4090	4090	4090	0
367	20240708	133800	155718935	4090	4090	4090	4090	0
368	20240708	133700	155718935	4090	4090	4090	4090	0
369	20240708	133600	155718935	4090	4090	4090	4090	0
370	20240708	133500	155718935	4090	4090	4090	4090	0
371	20240708	133400	155718935	4090	4090	4090	4090	0
372	20240708	133300	155718935	4090	4090	4090	4090	0
373	20240708	133200	155718935	4090	4090	4090	4090	0
374	20240708	133100	155718935	4090	4090	4090	4090	0
375	20240708	133000	155718935	4090	4090	4090	4090	1
376	20240708	132900	155714845	4070	4070	4070	4070	560
377	20240708	132800	153435645	4070	4070	4070	4070	1
378	20240708	132700	153431575	4060	4060	4060	4060	38
379	20240708	132600	153277295	4060	4060	4060	4060	0
380	20240708	132500	153277295	4060	4060	4060	4060	0
381	20240708	132400	153277295	4060	4060	4060	4060	0
382	20240708	132300	153277295	4060	4060	4060	4060	0
383	20240708	132200	153277295	4060	4055	4060	4055	16
384	20240708	132100	153212410	4055	4050	4055	4050	8
385	20240708	132000	153180000	4055	4055	4055	4055	0
386	20240708	131900	153180000	4055	4055	4055	4055	0
387	20240708	131800	153180000	4055	4055	4055	4055	0
388	20240708	131700	153180000	4055	4055	4055	4055	0
389	20240708	131600	153180000	4055	4055	4055	4055	0
390	20240708	131500	153180000	4055	4055	4055	4055	0
391	20240708	131400	153180000	4055	4055	4055	4055	0
392	20240708	131300	153180000	4055	4055	4055	4055	0
393	20240708	131200	153180000	4055	4055	4055	4055	0
394	20240708	131100	153180000	4055	4055	4055	4055	0
395	20240708	131000	153180000	4055	4055	4055	4055	0
396	20240708	130900	153180000	4055	4055	4055	4055	0
397	20240708	130800	153180000	4055	4055	4055	4055	0
398	20240708	130700	153180000	4055	4055	4055	4055	0
399	20240708	130600	153180000	4055	4055	4055	4055	0
400	20240708	130500	153180000	4055	4055	4055	4055	0
401	20240708	130400	153180000	4055	4055	4055	4055	0
402	20240708	130300	153180000	4055	4055	4055	4055	0
403	20240708	130200	153180000	4055	4055	4055	4055	0
404	20240708	130100	153180000	4055	4055	4055	4055	0
405	20240708	130000	153180000	4055	4055	4055	4055	0
406	20240708	125900	153180000	4055	4055	4055	4055	1
407	20240708	125800	153175945	4050	4050	4050	4050	0
408	20240708	125700	153175945	4050	4050	4050	4050	1
409	20240708	125600	153171895	4030	4030	4030	4030	1
410	20240708	125500	153167865	4055	4055	4055	4055	0
411	20240708	125400	153167865	4055	4055	4055	4055	0
412	20240708	125300	153167865	4055	4050	4055	4050	2
413	20240708	125200	153159760	4020	4050	4050	4020	122
414	20240708	125100	152668325	4055	4055	4055	4055	0
415	20240708	125000	152668325	4055	4055	4055	4055	1
416	20240708	124900	152664270	4050	4050	4050	4050	3
417	20240708	124800	152652120	4045	4045	4045	4045	3
418	20240708	124700	152639985	4035	4035	4035	4035	0
419	20240708	124600	152639985	4035	4035	4035	4035	0
420	20240708	124500	152639985	4035	4035	4035	4035	0
421	20240708	124400	152639985	4035	4035	4035	4035	0
422	20240708	124300	152639985	4035	4035	4035	4035	1
423	20240708	124200	152635950	4040	4050	4050	4040	283
424	20240708	124100	151490595	4050	4050	4050	4050	0
425	20240708	124000	151490595	4050	4050	4050	4050	0
426	20240708	123900	151490595	4050	4050	4050	4050	0
427	20240708	123800	151490595	4050	4050	4050	4050	0
428	20240708	123700	151490595	4050	4050	4050	4050	0
429	20240708	123600	151490595	4050	4050	4050	4050	0
430	20240708	123500	151490595	4050	4050	4050	4050	1557
431	20240708	123400	145184745	4050	4050	4050	4050	0
432	20240708	123300	145184745	4050	4050	4050	4050	0
433	20240708	123200	145184745	4050	4050	4050	4050	0
434	20240708	123100	145184745	4050	4050	4050	4050	353
435	20240708	123000	143755095	4050	4050	4050	4050	0
436	20240708	122900	143755095	4050	4050	4050	4050	0
437	20240708	122800	143755095	4050	4050	4050	4050	0
438	20240708	122700	143755095	4050	4050	4050	4050	0
439	20240708	122600	143755095	4050	4050	4050	4050	0
440	20240708	122500	143755095	4050	4050	4050	4050	0
441	20240708	122400	143755095	4050	4050	4050	4050	0
442	20240708	122300	143755095	4050	4050	4050	4050	0
443	20240708	122200	143755095	4050	4050	4050	4050	0
444	20240708	122100	143755095	4050	4050	4050	4050	0
445	20240708	122000	143755095	4050	4050	4050	4050	0
446	20240708	121900	143755095	4050	4050	4050	4050	0
447	20240708	121800	143755095	4050	4050	4050	4050	0
448	20240708	121700	143755095	4050	4050	4050	4050	0
449	20240708	121600	143755095	4050	4050	4050	4050	0
450	20240708	121500	143755095	4050	4050	4050	4050	0
451	20240708	121400	143755095	4050	4050	4050	4050	0
452	20240708	121300	143755095	4050	4050	4050	4050	0
453	20240708	121200	143755095	4050	4050	4050	4050	0
454	20240708	121100	143755095	4050	4050	4050	4050	0
455	20240708	121000	143755095	4050	4050	4050	4050	0
456	20240708	120900	143755095	4050	4050	4050	4050	0
457	20240708	120800	143755095	4050	4050	4050	4050	0
458	20240708	120700	143755095	4050	4050	4050	4050	0
459	20240708	120600	143755095	4050	4050	4050	4050	0
460	20240708	120500	143755095	4050	4050	4050	4050	0
461	20240708	120400	143755095	4050	4050	4050	4050	0
462	20240708	120300	143755095	4050	4050	4050	4050	0
463	20240708	120200	143755095	4050	4050	4050	4050	0
464	20240708	120100	143755095	4050	4050	4050	4050	0
465	20240708	120000	143755095	4050	4050	4050	4050	0
466	20240708	115900	143755095	4050	4050	4050	4050	0
467	20240708	115800	143755095	4050	4050	4050	4050	300
468	20240708	115700	142540095	4055	4055	4055	4055	11
469	20240708	115600	142495490	4060	4060	4060	4060	0
470	20240708	115500	142495490	4060	4060	4060	4060	0
471	20240708	115400	142495490	4060	4060	4060	4060	0
472	20240708	115300	142495490	4060	4060	4060	4060	0
473	20240708	115200	142495490	4060	4060	4060	4060	0
474	20240708	115100	142495490	4060	4060	4060	4060	5
475	20240708	115000	142475190	4050	4050	4050	4050	0
476	20240708	114900	142475190	4050	4050	4050	4050	0
477	20240708	114800	142475190	4050	4050	4050	4050	0
478	20240708	114700	142475190	4050	4050	4050	4050	40
479	20240708	114600	142313190	4055	4055	4055	4055	50
480	20240708	114500	142110440	4060	4060	4060	4060	0
481	20240708	114400	142110440	4060	4060	4060	4060	0
482	20240708	114300	142110440	4060	4060	4060	4060	0
483	20240708	114200	142110440	4060	4060	4060	4060	0
484	20240708	114100	142110440	4060	4060	4060	4060	0
485	20240708	114000	142110440	4060	4060	4060	4060	0
486	20240708	113900	142110440	4060	4060	4060	4060	0
487	20240708	113800	142110440	4060	4060	4060	4060	0
488	20240708	113700	142110440	4060	4060	4060	4060	0
489	20240708	113600	142110440	4060	4060	4060	4060	0
490	20240708	113500	142110440	4060	4060	4060	4060	0
491	20240708	113400	142110440	4060	4060	4060	4060	0
492	20240708	113300	142110440	4060	4060	4060	4060	0
493	20240708	113200	142110440	4060	4060	4060	4060	0
494	20240708	113100	142110440	4060	4060	4060	4060	0
495	20240708	113000	142110440	4060	4060	4060	4060	0
496	20240708	112900	142110440	4060	4060	4060	4060	0
497	20240708	112800	142110440	4060	4060	4060	4060	0
498	20240708	112700	142110440	4060	4060	4060	4060	0
499	20240708	112600	142110440	4060	4065	4065	4060	130
500	20240708	112500	141582100	4070	4070	4070	4070	0
501	20240708	112400	141582100	4070	4070	4070	4070	0
502	20240708	112300	141582100	4070	4070	4070	4070	0
503	20240708	112200	141582100	4070	4070	4070	4070	0
504	20240708	112100	141582100	4070	4070	4070	4070	0
505	20240708	112000	141582100	4070	4070	4070	4070	0
506	20240708	111900	141582100	4070	4070	4070	4070	0
507	20240708	111800	141582100	4070	4070	4070	4070	1
508	20240708	111700	141578030	4070	4070	4070	4070	3
509	20240708	111600	141565820	4070	4065	4070	4065	23
510	20240708	111500	141472320	4070	4070	4070	4070	0
511	20240708	111400	141472320	4070	4070	4070	4070	0
512	20240708	111300	141472320	4070	4070	4070	4070	0
513	20240708	111200	141472320	4070	4065	4070	4065	3
514	20240708	111100	141460115	4070	4070	4070	4070	0
515	20240708	111000	141460115	4070	4070	4070	4070	0
516	20240708	110900	141460115	4070	4070	4070	4070	0
517	20240708	110800	141460115	4070	4070	4070	4070	0
518	20240708	110700	141460115	4070	4065	4070	4065	10
519	20240708	110600	141419445	4070	4070	4070	4070	0
520	20240708	110500	141419445	4070	4070	4070	4070	0
521	20240708	110400	141419445	4070	4070	4070	4070	0
522	20240708	110300	141419445	4070	4070	4070	4070	0
523	20240708	110200	141419445	4070	4070	4070	4070	0
524	20240708	110100	141419445	4070	4070	4070	4070	0
525	20240708	110000	141419445	4070	4070	4070	4070	0
526	20240708	105900	141419445	4070	4070	4070	4070	0
527	20240708	105800	141419445	4070	4070	4070	4070	1
528	20240708	105700	141415375	4070	4070	4070	4070	0
529	20240708	105600	141415375	4070	4070	4070	4070	1
530	20240708	105500	141411305	4070	4070	4070	4070	0
531	20240708	105400	141411305	4070	4070	4070	4070	0
532	20240708	105300	141411305	4070	4070	4070	4070	2
533	20240708	105200	141403165	4070	4070	4070	4070	1
534	20240708	105100	141399095	4070	4070	4070	4070	2
535	20240708	105000	141390955	4070	4070	4070	4070	0
536	20240708	104900	141390955	4070	4070	4070	4070	0
537	20240708	104800	141390955	4070	4070	4070	4070	1
538	20240708	104700	141386885	4065	4065	4065	4065	0
539	20240708	104600	141386885	4065	4065	4065	4065	0
540	20240708	104500	141386885	4065	4065	4065	4065	0
541	20240708	104400	141386885	4065	4065	4065	4065	104
542	20240708	104300	140964125	4065	4065	4065	4065	0
543	20240708	104200	140964125	4065	4065	4065	4065	2
544	20240708	104100	140955995	4070	4070	4070	4070	2
545	20240708	104000	140947855	4070	4065	4070	4065	4
546	20240708	103900	140931590	4065	4065	4065	4065	1
547	20240708	103800	140927525	4060	4060	4060	4060	1
548	20240708	103700	140923465	4070	4070	4070	4070	0
549	20240708	103600	140923465	4070	4070	4070	4070	0
550	20240708	103500	140923465	4070	4070	4070	4070	1
551	20240708	103400	140919395	4070	4070	4070	4070	1
552	20240708	103300	140915325	4050	4050	4050	4050	76
553	20240708	103200	140607525	4050	4050	4050	4050	1
554	20240708	103100	140603475	4050	4050	4050	4050	0
555	20240708	103000	140603475	4050	4050	4050	4050	0
556	20240708	102900	140603475	4050	4050	4050	4050	1
557	20240708	102800	140599425	4050	4050	4050	4050	1
558	20240708	102700	140595375	4030	4030	4030	4030	2500
559	20240708	102600	130520375	4030	4035	4035	4030	700
560	20240708	102500	127698520	4050	4050	4050	4050	1
561	20240708	102400	127694470	4030	4035	4035	4030	150
562	20240708	102300	127089830	4035	4045	4050	4035	119
563	20240708	102200	126608010	4030	4030	4030	4030	6
564	20240708	102100	126583830	4020	4005	4020	4005	1785
565	20240708	102000	119422290	4005	4000	4005	4000	2
566	20240708	101900	119414285	4000	3995	4000	3990	107
567	20240708	101800	118986895	3990	3990	3990	3990	0
568	20240708	101700	118986895	3990	3990	3990	3990	0
569	20240708	101600	118986895	3990	3990	3990	3990	0
570	20240708	101500	118986895	3990	3990	3990	3990	51
571	20240708	101400	118783405	4005	4005	4005	4005	0
572	20240708	101300	118783405	4005	3995	4005	3995	152
573	20240708	101200	118176090	3995	3995	3995	3995	0
574	20240708	101100	118176090	3995	4030	4030	3950	8375
575	20240708	101000	85019995	4010	3995	4010	3995	768
576	20240708	100900	81944575	4005	4010	4010	3950	3004
577	20240708	100800	70016210	4015	4015	4015	4015	2
578	20240708	100700	70008180	4020	4020	4020	4010	3002
579	20240708	100600	57967640	4030	4030	4030	4030	2
580	20240708	100500	57959580	4035	4035	4035	4035	4
581	20240708	100400	57943440	4035	4040	4040	4025	739
582	20240708	100300	54968775	4030	4030	4030	4030	290
583	20240708	100200	53800075	4050	4050	4050	4050	0
584	20240708	100100	53800075	4050	4095	4095	4050	2016
585	20240708	100000	45629705	4100	4110	4110	4100	211
586	20240708	095900	44763505	4145	4145	4145	4145	0
587	20240708	095800	44763505	4145	4145	4145	4145	0
588	20240708	095700	44763505	4145	4145	4145	4145	0
589	20240708	095600	44763505	4145	4145	4145	4145	0
590	20240708	095500	44763505	4145	4145	4145	4145	0
591	20240708	095400	44763505	4145	4145	4145	4145	0
592	20240708	095300	44763505	4145	4145	4145	4145	0
593	20240708	095200	44763505	4145	4145	4145	4145	0
594	20240708	095100	44763505	4145	4145	4145	4145	0
595	20240708	095000	44763505	4145	4145	4145	4145	0
596	20240708	094900	44763505	4145	4145	4145	4145	0
597	20240708	094800	44763505	4145	4145	4145	4145	0
598	20240708	094700	44763505	4145	4145	4145	4145	0
599	20240708	094600	44763505	4145	4100	4145	4100	2
600	20240708	094500	44755260	4150	4150	4150	4150	0
601	20240708	094400	44755260	4150	4085	4150	4085	360
602	20240708	094300	43274955	4095	4095	4095	4095	0
603	20240708	094200	43274955	4095	4095	4095	4095	0
604	20240708	094100	43274955	4095	4095	4095	4095	0
605	20240708	094000	43274955	4095	4095	4095	4095	0
606	20240708	093900	43274955	4095	4095	4095	4095	0
607	20240708	093800	43274955	4095	4095	4095	4095	1
608	20240708	093700	43270860	4050	4050	4050	4050	988
609	20240708	093600	39269460	4025	4015	4025	4015	1798
610	20240708	093500	32045510	4015	4015	4015	4015	1
611	20240708	093400	32041495	4010	4010	4010	4010	0
612	20240708	093300	32041495	4010	4010	4010	4010	0
613	20240708	093200	32041495	4010	4010	4010	4010	0
614	20240708	093100	32041495	4010	4010	4015	4010	101
615	20240708	093000	31635995	4015	4015	4015	4015	0
616	20240708	092900	31635995	4015	4015	4015	4015	0
617	20240708	092800	31635995	4015	4015	4015	4015	0
618	20240708	092700	31635995	4015	4015	4015	4015	599
619	20240708	092600	29231010	4000	4005	4005	4000	1500
620	20240708	092500	23230985	4015	4015	4015	4015	0
621	20240708	092400	23230985	4015	4015	4015	4015	0
622	20240708	092300	23230985	4015	4015	4015	4010	3
623	20240708	092200	23218945	4000	4000	4000	4000	0
624	20240708	092100	23218945	4000	4025	4025	4000	1501
625	20240708	092000	17214920	4000	4040	4050	4000	786
626	20240708	091900	14059065	4025	4025	4025	4025	0
627	20240708	091800	14059065	4025	4025	4025	4025	0
628	20240708	091700	14059065	4025	4025	4025	4025	0
629	20240708	091600	14059065	4025	4020	4025	4015	518
630	20240708	091500	11976685	4020	4020	4020	4020	100
631	20240708	091400	11574685	4010	4025	4025	4010	101
632	20240708	091300	11169060	4025	4025	4025	4025	9
633	20240708	091200	11132835	4025	4025	4025	4025	141
634	20240708	091100	10565310	4025	4025	4025	4025	24
635	20240708	091000	10468710	4035	4030	4035	4030	101
636	20240708	090900	10061675	4050	4050	4050	4030	378
637	20240708	090800	8537555	4100	4100	4100	4100	196
638	20240708	090700	7733955	4130	4130	4130	4130	1
639	20240708	090600	7729825	4030	4045	4070	4030	1538
640	20240708	090500	1501630	4025	4025	4025	4025	0
641	20240708	090400	1501630	4025	4025	4025	4025	0
642	20240708	090300	1501630	4025	4025	4025	4025	0
643	20240708	090200	1501630	4025	4025	4025	4025	0
644	20240708	090100	1501630	4025	4025	4025	4025	1
645	20240708	090000	1497605	4025	4015	4025	4015	373