KissMeData/020710/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	190800	210913105	4150	4150	4150	4150	3000
3	20240711	190700	210913105	4150	4150	4150	4150	0
4	20240711	190600	210913105	4150	4150	4150	4150	0
5	20240711	190500	210913105	4150	4150	4150	4150	0
6	20240711	190400	210913105	4150	4150	4150	4150	0
7	20240711	190300	210913105	4150	4150	4150	4150	0
8	20240711	190200	210913105	4150	4150	4150	4150	0
9	20240711	190100	210913105	4150	4150	4150	4150	0
10	20240711	190000	210913105	4150	4150	4150	4150	0
11	20240711	185900	210913105	4150	4150	4150	4150	0
12	20240711	185800	210913105	4150	4150	4150	4150	0
13	20240711	185700	210913105	4150	4150	4150	4150	0
14	20240711	185600	210913105	4150	4150	4150	4150	0
15	20240711	185500	210913105	4150	4150	4150	4150	0
16	20240711	185400	210913105	4150	4150	4150	4150	0
17	20240711	185300	210913105	4150	4150	4150	4150	0
18	20240711	185200	210913105	4150	4150	4150	4150	0
19	20240711	185100	210913105	4150	4150	4150	4150	0
20	20240711	185000	210913105	4150	4150	4150	4150	0
21	20240711	184900	210913105	4150	4150	4150	4150	0
22	20240711	184800	210913105	4150	4150	4150	4150	0
23	20240711	184700	210913105	4150	4150	4150	4150	0
24	20240711	184600	210913105	4150	4150	4150	4150	0
25	20240711	184500	210913105	4150	4150	4150	4150	0
26	20240711	184400	210913105	4150	4150	4150	4150	0
27	20240711	184300	210913105	4150	4150	4150	4150	0
28	20240711	184200	210913105	4150	4150	4150	4150	0
29	20240711	184100	210913105	4150	4150	4150	4150	0
30	20240711	184000	210913105	4150	4150	4150	4150	0
31	20240711	183900	210913105	4150	4150	4150	4150	0
32	20240711	183800	210913105	4150	4150	4150	4150	3000
33	20240711	183700	210913105	4150	4150	4150	4150	0
34	20240711	183600	210913105	4150	4150	4150	4150	0
35	20240711	183500	210913105	4150	4150	4150	4150	0
36	20240711	183400	210913105	4150	4150	4150	4150	0
37	20240711	183300	210913105	4150	4150	4150	4150	0
38	20240711	183200	210913105	4150	4150	4150	4150	0
39	20240711	183100	210913105	4150	4150	4150	4150	0
40	20240711	183000	210913105	4150	4150	4150	4150	0
41	20240711	182900	210913105	4150	4150	4150	4150	0
42	20240711	182800	210913105	4150	4150	4150	4150	0
43	20240711	182700	210913105	4150	4150	4150	4150	0
44	20240711	182600	210913105	4150	4150	4150	4150	0
45	20240711	182500	210913105	4150	4150	4150	4150	0
46	20240711	182400	210913105	4150	4150	4150	4150	0
47	20240711	182300	210913105	4150	4150	4150	4150	0
48	20240711	182200	210913105	4150	4150	4150	4150	0
49	20240711	182100	210913105	4150	4150	4150	4150	0
50	20240711	182000	210913105	4150	4150	4150	4150	0
51	20240711	181900	210913105	4150	4150	4150	4150	0
52	20240711	181800	210913105	4150	4150	4150	4150	0
53	20240711	181700	210913105	4150	4150	4150	4150	0
54	20240711	181600	210913105	4150	4150	4150	4150	0
55	20240711	181500	210913105	4150	4150	4150	4150	0
56	20240711	181400	210913105	4150	4150	4150	4150	0
57	20240711	181300	210913105	4150	4150	4150	4150	0
58	20240711	181200	210913105	4150	4150	4150	4150	0
59	20240711	181100	210913105	4150	4150	4150	4150	0
60	20240711	181000	210913105	4150	4150	4150	4150	0
61	20240711	180900	210913105	4150	4150	4150	4150	0
62	20240711	180800	210913105	4150	4150	4150	4150	3000
63	20240711	180700	210913105	4150	4150	4150	4150	0
64	20240711	180600	210913105	4150	4150	4150	4150	0
65	20240711	180500	210913105	4150	4150	4150	4150	0
66	20240711	180400	210913105	4150	4150	4150	4150	0
67	20240711	180300	210913105	4150	4150	4150	4150	0
68	20240711	180200	210913105	4150	4150	4150	4150	0
69	20240711	180100	210913105	4150	4150	4150	4150	0
70	20240711	180000	210913105	4150	4150	4150	4150	0
71	20240711	175900	210913105	4150	4150	4150	4150	0
72	20240711	175800	210913105	4150	4150	4150	4150	0
73	20240711	175700	210913105	4150	4150	4150	4150	0
74	20240711	175600	210913105	4150	4150	4150	4150	0
75	20240711	175500	210913105	4150	4150	4150	4150	0
76	20240711	175400	210913105	4150	4150	4150	4150	0
77	20240711	175300	210913105	4150	4150	4150	4150	0
78	20240711	175200	210913105	4150	4150	4150	4150	0
79	20240711	175100	210913105	4150	4150	4150	4150	0
80	20240711	175000	210913105	4150	4150	4150	4150	0
81	20240711	174900	210913105	4150	4150	4150	4150	0
82	20240711	174800	210913105	4150	4150	4150	4150	0
83	20240711	174700	210913105	4150	4150	4150	4150	0
84	20240711	174600	210913105	4150	4150	4150	4150	0
85	20240711	174500	210913105	4150	4150	4150	4150	0
86	20240711	174400	210913105	4150	4150	4150	4150	0
87	20240711	174300	210913105	4150	4150	4150	4150	0
88	20240711	174200	210913105	4150	4150	4150	4150	0
89	20240711	174100	210913105	4150	4150	4150	4150	0
90	20240711	174000	210913105	4150	4150	4150	4150	0
91	20240711	173900	210913105	4150	4150	4150	4150	0
92	20240711	173800	210913105	4150	4150	4150	4150	3000
93	20240711	173700	210913105	4150	4150	4150	4150	0
94	20240711	173600	210913105	4150	4150	4150	4150	0
95	20240711	173500	210913105	4150	4150	4150	4150	0
96	20240711	173400	210913105	4150	4150	4150	4150	0
97	20240711	173300	210913105	4150	4150	4150	4150	0
98	20240711	173200	210913105	4150	4150	4150	4150	0
99	20240711	173100	210913105	4150	4150	4150	4150	0
100	20240711	173000	210913105	4150	4150	4150	4150	0
101	20240711	172900	210913105	4150	4150	4150	4150	0
102	20240711	172800	210913105	4150	4150	4150	4150	0
103	20240711	172700	210913105	4150	4150	4150	4150	0
104	20240711	172600	210913105	4150	4150	4150	4150	0
105	20240711	172500	210913105	4150	4150	4150	4150	0
106	20240711	172400	210913105	4150	4150	4150	4150	0
107	20240711	172300	210913105	4150	4150	4150	4150	0
108	20240711	172200	210913105	4150	4150	4150	4150	0
109	20240711	172100	210913105	4150	4150	4150	4150	0
110	20240711	172000	210913105	4150	4150	4150	4150	0
111	20240711	171900	210913105	4150	4150	4150	4150	0
112	20240711	171800	210913105	4150	4150	4150	4150	0
113	20240711	171700	210913105	4150	4150	4150	4150	0
114	20240711	171600	210913105	4150	4150	4150	4150	0
115	20240711	171500	210913105	4150	4150	4150	4150	0
116	20240711	171400	210913105	4150	4150	4150	4150	0
117	20240711	171300	210913105	4150	4150	4150	4150	0
118	20240711	171200	210913105	4150	4150	4150	4150	0
119	20240711	171100	210913105	4150	4150	4150	4150	0
120	20240711	171000	210913105	4150	4150	4150	4150	0
121	20240711	170900	210913105	4150	4150	4150	4150	0
122	20240711	170800	210913105	4150	4150	4150	4150	3000
123	20240711	170700	210913105	4150	4150	4150	4150	0
124	20240711	170600	210913105	4150	4150	4150	4150	0
125	20240711	170500	210913105	4150	4150	4150	4150	0
126	20240711	170400	210913105	4150	4150	4150	4150	0
127	20240711	170300	210913105	4150	4150	4150	4150	0
128	20240711	170200	210913105	4150	4150	4150	4150	0
129	20240711	170100	210913105	4150	4150	4150	4150	0
130	20240711	170000	210913105	4150	4150	4150	4150	0
131	20240711	165900	210913105	4150	4150	4150	4150	0
132	20240711	165800	210913105	4150	4150	4150	4150	0
133	20240711	165700	210913105	4150	4150	4150	4150	0
134	20240711	165600	210913105	4150	4150	4150	4150	0
135	20240711	165500	210913105	4150	4150	4150	4150	0
136	20240711	165400	210913105	4150	4150	4150	4150	0
137	20240711	165300	210913105	4150	4150	4150	4150	0
138	20240711	165200	210913105	4150	4150	4150	4150	0
139	20240711	165100	210913105	4150	4150	4150	4150	0
140	20240711	165000	210913105	4150	4150	4150	4150	0
141	20240711	164900	210913105	4150	4150	4150	4150	0
142	20240711	164800	210913105	4150	4150	4150	4150	0
143	20240711	164700	210913105	4150	4150	4150	4150	0
144	20240711	164600	210913105	4150	4150	4150	4150	0
145	20240711	164500	210913105	4150	4150	4150	4150	0
146	20240711	164400	210913105	4150	4150	4150	4150	0
147	20240711	164300	210913105	4150	4150	4150	4150	0
148	20240711	164200	210913105	4150	4150	4150	4150	0
149	20240711	164100	210913105	4150	4150	4150	4150	0
150	20240711	164000	210913105	4150	4150	4150	4150	0
151	20240711	163900	210913105	4150	4150	4150	4150	0
152	20240711	163800	210913105	4150	4150	4150	4150	3000
153	20240711	163700	210913105	4150	4150	4150	4150	0
154	20240711	163600	210913105	4150	4150	4150	4150	0
155	20240711	163500	210913105	4150	4150	4150	4150	0
156	20240711	163400	210913105	4150	4150	4150	4150	0
157	20240711	163300	210913105	4150	4150	4150	4150	0
158	20240711	163200	210913105	4150	4150	4150	4150	0
159	20240711	163100	210913105	4150	4150	4150	4150	0
160	20240711	163000	210913105	4150	4150	4150	4150	0
161	20240711	162900	210913105	4150	4150	4150	4150	0
162	20240711	162800	210913105	4150	4150	4150	4150	0
163	20240711	162700	210913105	4150	4150	4150	4150	0
164	20240711	162600	210913105	4150	4150	4150	4150	0
165	20240711	162500	210913105	4150	4150	4150	4150	0
166	20240711	162400	210913105	4150	4150	4150	4150	0
167	20240711	162300	210913105	4150	4150	4150	4150	0
168	20240711	162200	210913105	4150	4150	4150	4150	0
169	20240711	162100	210913105	4150	4150	4150	4150	0
170	20240711	162000	210913105	4150	4150	4150	4150	0
171	20240711	161900	210913105	4150	4150	4150	4150	0
172	20240711	161800	210913105	4150	4150	4150	4150	0
173	20240711	161700	210913105	4150	4150	4150	4150	0
174	20240711	161600	210913105	4150	4150	4150	4150	0
175	20240711	161500	210913105	4150	4150	4150	4150	0
176	20240711	161400	210913105	4150	4150	4150	4150	0
177	20240711	161300	210913105	4150	4150	4150	4150	0
178	20240711	161200	210913105	4150	4150	4150	4150	0
179	20240711	161100	210913105	4150	4150	4150	4150	0
180	20240711	161000	210913105	4150	4150	4150	4150	0
181	20240711	160900	210913105	4150	4150	4150	4150	0
182	20240711	160800	210913105	4150	4150	4150	4150	3000
183	20240711	160700	210913105	4150	4150	4150	4150	0
184	20240711	160600	210913105	4150	4150	4150	4150	0
185	20240711	160500	210913105	4150	4150	4150	4150	0
186	20240711	160400	210913105	4150	4150	4150	4150	0
187	20240711	160300	210913105	4150	4150	4150	4150	0
188	20240711	160200	210913105	4150	4150	4150	4150	0
189	20240711	160100	210913105	4150	4150	4150	4150	0
190	20240711	160000	210913105	4150	4150	4150	4150	0
191	20240711	155900	210913105	4150	4150	4150	4150	0
192	20240711	155800	210913105	4150	4150	4150	4150	0
193	20240711	155700	210913105	4150	4150	4150	4150	0
194	20240711	155600	210913105	4150	4150	4150	4150	0
195	20240711	155500	210913105	4150	4150	4150	4150	0
196	20240711	155400	210913105	4150	4150	4150	4150	0
197	20240711	155300	210913105	4150	4150	4150	4150	0
198	20240711	155200	210913105	4150	4150	4150	4150	0
199	20240711	155100	210913105	4150	4150	4150	4150	0
200	20240711	155000	210913105	4150	4150	4150	4150	0
201	20240711	154900	210913105	4150	4150	4150	4150	0
202	20240711	154800	210913105	4150	4150	4150	4150	0
203	20240711	154700	210913105	4150	4150	4150	4150	0
204	20240711	154600	210913105	4150	4150	4150	4150	0
205	20240711	154500	210913105	4150	4150	4150	4150	0
206	20240711	154400	210913105	4150	4150	4150	4150	0
207	20240711	154300	210913105	4150	4150	4150	4150	0
208	20240711	154200	210913105	4150	4150	4150	4150	0
209	20240711	154100	210913105	4150	4150	4150	4150	0
210	20240711	154000	210913105	4150	4150	4150	4150	0
211	20240711	153900	210913105	4150	4150	4150	4150	0
212	20240711	153800	210913105	4150	4150	4150	4150	3000
213	20240711	153700	210913105	4150	4150	4150	4150	0
214	20240711	153600	210913105	4150	4150	4150	4150	0
215	20240711	153500	210913105	4150	4150	4150	4150	0
216	20240711	153400	210913105	4150	4150	4150	4150	0
217	20240711	153300	210913105	4150	4150	4150	4150	0
218	20240711	153200	210913105	4150	4150	4150	4150	0
219	20240711	153100	210913105	4150	4150	4150	4150	0
220	20240711	153000	210913105	4150	4150	4150	4150	3000
221	20240711	152900	198463105	4140	4140	4140	4140	0
222	20240711	152800	198463105	4140	4140	4140	4140	0
223	20240711	152700	198463105	4140	4140	4140	4140	0
224	20240711	152600	198463105	4140	4140	4140	4140	0
225	20240711	152500	198463105	4140	4140	4140	4140	0
226	20240711	152400	198463105	4140	4140	4140	4140	0
227	20240711	152300	198463105	4140	4140	4140	4140	0
228	20240711	152200	198463105	4140	4140	4140	4140	0
229	20240711	152100	198463105	4140	4140	4140	4140	0
230	20240711	152000	198463105	4140	4140	4140	4140	0
231	20240711	151900	198463105	4140	4140	4140	4140	0
232	20240711	151800	198463105	4140	4125	4140	4125	399
233	20240711	151700	196817215	4135	4135	4135	4135	0
234	20240711	151600	196817215	4135	4135	4135	4135	0
235	20240711	151500	196817215	4135	4135	4135	4135	0
236	20240711	151400	196817215	4135	4135	4135	4135	0
237	20240711	151300	196817215	4135	4135	4135	4135	0
238	20240711	151200	196817215	4135	4135	4135	4135	0
239	20240711	151100	196817215	4135	4135	4135	4135	2
240	20240711	151000	196808945	4140	4140	4140	4140	0
241	20240711	150900	196808945	4140	4140	4140	4140	0
242	20240711	150800	196808945	4140	4140	4140	4140	0
243	20240711	150700	196808945	4140	4140	4140	4140	0
244	20240711	150600	196808945	4140	4140	4140	4140	0
245	20240711	150500	196808945	4140	4140	4140	4140	0
246	20240711	150400	196808945	4140	4140	4140	4140	0
247	20240711	150300	196808945	4140	4140	4140	4140	0
248	20240711	150200	196808945	4140	4140	4140	4140	0
249	20240711	150100	196808945	4140	4140	4140	4140	0
250	20240711	150000	196808945	4140	4140	4140	4140	0
251	20240711	145900	196808945	4140	4140	4140	4140	0
252	20240711	145800	196808945	4140	4140	4140	4140	0
253	20240711	145700	196808945	4140	4140	4140	4140	0
254	20240711	145600	196808945	4140	4140	4140	4140	0
255	20240711	145500	196808945	4140	4140	4140	4140	0
256	20240711	145400	196808945	4140	4140	4140	4140	0
257	20240711	145300	196808945	4140	4140	4140	4140	0
258	20240711	145200	196808945	4140	4140	4140	4140	0
259	20240711	145100	196808945	4140	4140	4140	4140	0
260	20240711	145000	196808945	4140	4140	4140	4140	0
261	20240711	144900	196808945	4140	4140	4140	4140	0
262	20240711	144800	196808945	4140	4140	4140	4140	0
263	20240711	144700	196808945	4140	4140	4140	4140	0
264	20240711	144600	196808945	4140	4140	4140	4140	0
265	20240711	144500	196808945	4140	4140	4140	4140	0
266	20240711	144400	196808945	4140	4140	4140	4140	0
267	20240711	144300	196808945	4140	4140	4140	4140	0
268	20240711	144200	196808945	4140	4140	4140	4140	0
269	20240711	144100	196808945	4140	4140	4140	4140	0
270	20240711	144000	196808945	4140	4140	4140	4140	0
271	20240711	143900	196808945	4140	4140	4140	4140	0
272	20240711	143800	196808945	4140	4130	4140	4130	38
273	20240711	143700	196651995	4135	4135	4135	4135	0
274	20240711	143600	196651995	4135	4135	4135	4135	0
275	20240711	143500	196651995	4135	4135	4135	4135	0
276	20240711	143400	196651995	4135	4135	4135	4135	0
277	20240711	143300	196651995	4135	4135	4135	4135	0
278	20240711	143200	196651995	4135	4135	4135	4135	0
279	20240711	143100	196651995	4135	4135	4135	4135	0
280	20240711	143000	196651995	4135	4135	4135	4135	0
281	20240711	142900	196651995	4135	4135	4135	4135	0
282	20240711	142800	196651995	4135	4135	4135	4135	1
283	20240711	142700	196647860	4130	4130	4130	4130	0
284	20240711	142600	196647860	4130	4130	4130	4130	0
285	20240711	142500	196647860	4130	4130	4130	4130	0
286	20240711	142400	196647860	4130	4130	4130	4130	0
287	20240711	142300	196647860	4130	4130	4130	4130	0
288	20240711	142200	196647860	4130	4130	4130	4130	0
289	20240711	142100	196647860	4130	4130	4130	4130	1000
290	20240711	142000	192517860	4125	4120	4125	4120	550
291	20240711	141900	190249310	4125	4125	4125	4125	446
292	20240711	141800	188409560	4115	4135	4135	4115	8505
293	20240711	141700	153322050	4140	4140	4140	4140	0
294	20240711	141600	153322050	4140	4140	4140	4140	0
295	20240711	141500	153322050	4140	4140	4140	4140	0
296	20240711	141400	153322050	4140	4140	4140	4140	0
297	20240711	141300	153322050	4140	4140	4140	4140	0
298	20240711	141200	153322050	4140	4140	4140	4140	0
299	20240711	141100	153322050	4140	4140	4140	4140	0
300	20240711	141000	153322050	4140	4140	4140	4140	0
301	20240711	140900	153322050	4140	4140	4140	4140	1
302	20240711	140800	153317910	4135	4135	4135	4135	70
303	20240711	140700	153028460	4140	4140	4140	4140	0
304	20240711	140600	153028460	4140	4140	4140	4140	0
305	20240711	140500	153028460	4140	4140	4140	4140	0
306	20240711	140400	153028460	4140	4140	4140	4140	0
307	20240711	140300	153028460	4140	4140	4140	4140	0
308	20240711	140200	153028460	4140	4140	4140	4140	0
309	20240711	140100	153028460	4140	4140	4140	4140	0
310	20240711	140000	153028460	4140	4140	4140	4140	0
311	20240711	135900	153028460	4140	4140	4140	4140	0
312	20240711	135800	153028460	4140	4140	4140	4140	0
313	20240711	135700	153028460	4140	4140	4140	4140	14
314	20240711	135600	152970500	4140	4140	4140	4140	0
315	20240711	135500	152970500	4140	4140	4140	4140	0
316	20240711	135400	152970500	4140	4140	4140	4140	1
317	20240711	135300	152966360	4135	4135	4135	4135	0
318	20240711	135200	152966360	4135	4135	4135	4135	0
319	20240711	135100	152966360	4135	4135	4135	4135	0
320	20240711	135000	152966360	4135	4135	4135	4135	0
321	20240711	134900	152966360	4135	4135	4135	4135	0
322	20240711	134800	152966360	4135	4135	4135	4135	0
323	20240711	134700	152966360	4135	4135	4135	4135	0
324	20240711	134600	152966360	4135	4135	4135	4135	0
325	20240711	134500	152966360	4135	4135	4135	4135	0
326	20240711	134400	152966360	4135	4135	4135	4135	0
327	20240711	134300	152966360	4135	4135	4135	4135	0
328	20240711	134200	152966360	4135	4135	4135	4135	0
329	20240711	134100	152966360	4135	4135	4135	4135	80
330	20240711	134000	152635560	4135	4135	4135	4135	0
331	20240711	133900	152635560	4135	4135	4135	4135	1
332	20240711	133800	152631425	4140	4140	4140	4140	5
333	20240711	133700	152610725	4145	4145	4145	4145	0
334	20240711	133600	152610725	4145	4145	4145	4145	1
335	20240711	133500	152606580	4140	4140	4140	4140	0
336	20240711	133400	152606580	4140	4140	4140	4140	10
337	20240711	133300	152565180	4145	4145	4145	4145	0
338	20240711	133200	152565180	4145	4145	4145	4145	143
339	20240711	133100	151972445	4145	4145	4145	4145	0
340	20240711	133000	151972445	4145	4145	4145	4145	1
341	20240711	132900	151968300	4140	4145	4145	4140	2
342	20240711	132800	151960015	4130	4130	4130	4130	0
343	20240711	132700	151960015	4130	4130	4130	4130	0
344	20240711	132600	151960015	4130	4130	4130	4130	0
345	20240711	132500	151960015	4130	4130	4130	4130	0
346	20240711	132400	151960015	4130	4130	4130	4130	200
347	20240711	132300	151134015	4130	4130	4130	4130	0
348	20240711	132200	151134015	4130	4130	4130	4130	0
349	20240711	132100	151134015	4130	4130	4130	4130	0
350	20240711	132000	151134015	4130	4130	4130	4130	0
351	20240711	131900	151134015	4130	4135	4135	4130	210
352	20240711	131800	150266355	4145	4145	4145	4145	0
353	20240711	131700	150266355	4145	4145	4145	4145	0
354	20240711	131600	150266355	4145	4145	4145	4145	0
355	20240711	131500	150266355	4145	4145	4145	4145	0
356	20240711	131400	150266355	4145	4145	4145	4145	1
357	20240711	131300	150262210	4135	4135	4135	4135	0
358	20240711	131200	150262210	4135	4135	4135	4135	0
359	20240711	131100	150262210	4135	4135	4135	4135	0
360	20240711	131000	150262210	4135	4135	4135	4135	500
361	20240711	130900	148194710	4145	4145	4145	4145	0
362	20240711	130800	148194710	4145	4145	4145	4145	0
363	20240711	130700	148194710	4145	4145	4145	4145	0
364	20240711	130600	148194710	4145	4145	4145	4145	0
365	20240711	130500	148194710	4145	4145	4145	4145	0
366	20240711	130400	148194710	4145	4145	4145	4145	0
367	20240711	130300	148194710	4145	4145	4145	4145	0
368	20240711	130200	148194710	4145	4145	4145	4145	2
369	20240711	130100	148186420	4145	4145	4145	4145	0
370	20240711	130000	148186420	4145	4145	4145	4145	0
371	20240711	125900	148186420	4145	4145	4145	4145	0
372	20240711	125800	148186420	4145	4145	4145	4145	0
373	20240711	125700	148186420	4145	4145	4145	4145	0
374	20240711	125600	148186420	4145	4145	4145	4145	0
375	20240711	125500	148186420	4145	4145	4145	4145	0
376	20240711	125400	148186420	4145	4145	4145	4145	0
377	20240711	125300	148186420	4145	4145	4145	4145	0
378	20240711	125200	148186420	4145	4145	4145	4145	0
379	20240711	125100	148186420	4145	4145	4145	4145	0
380	20240711	125000	148186420	4145	4145	4145	4145	0
381	20240711	124900	148186420	4145	4145	4145	4145	0
382	20240711	124800	148186420	4145	4145	4145	4145	0
383	20240711	124700	148186420	4145	4145	4145	4145	0
384	20240711	124600	148186420	4145	4145	4145	4145	0
385	20240711	124500	148186420	4145	4145	4145	4145	0
386	20240711	124400	148186420	4145	4145	4145	4145	0
387	20240711	124300	148186420	4145	4145	4145	4145	0
388	20240711	124200	148186420	4145	4145	4145	4145	0
389	20240711	124100	148186420	4145	4145	4145	4145	0
390	20240711	124000	148186420	4145	4145	4145	4145	0
391	20240711	123900	148186420	4145	4145	4145	4145	0
392	20240711	123800	148186420	4145	4145	4145	4145	1
393	20240711	123700	148182275	4140	4140	4140	4140	0
394	20240711	123600	148182275	4140	4140	4140	4140	0
395	20240711	123500	148182275	4140	4140	4140	4140	0
396	20240711	123400	148182275	4140	4140	4140	4140	0
397	20240711	123300	148182275	4140	4140	4140	4140	0
398	20240711	123200	148182275	4140	4140	4140	4140	0
399	20240711	123100	148182275	4140	4140	4140	4140	0
400	20240711	123000	148182275	4140	4140	4140	4140	0
401	20240711	122900	148182275	4140	4140	4140	4140	0
402	20240711	122800	148182275	4140	4140	4140	4140	0
403	20240711	122700	148182275	4140	4140	4140	4140	0
404	20240711	122600	148182275	4140	4140	4140	4140	0
405	20240711	122500	148182275	4140	4140	4140	4140	0
406	20240711	122400	148182275	4140	4140	4140	4140	0
407	20240711	122300	148182275	4140	4140	4140	4140	0
408	20240711	122200	148182275	4140	4140	4140	4140	187
409	20240711	122100	147408095	4140	4135	4140	4135	313
410	20240711	122000	146113410	4125	4125	4125	4125	0
411	20240711	121900	146113410	4125	4125	4125	4125	0
412	20240711	121800	146113410	4125	4125	4125	4125	0
413	20240711	121700	146113410	4125	4125	4125	4125	0
414	20240711	121600	146113410	4125	4125	4125	4125	0
415	20240711	121500	146113410	4125	4125	4125	4125	0
416	20240711	121400	146113410	4125	4125	4125	4125	250
417	20240711	121300	145082160	4135	4135	4135	4135	1
418	20240711	121200	145078025	4125	4125	4125	4125	10
419	20240711	121100	145036775	4135	4135	4135	4135	0
420	20240711	121000	145036775	4135	4135	4135	4135	0
421	20240711	120900	145036775	4135	4135	4135	4135	0
422	20240711	120800	145036775	4135	4135	4135	4135	0
423	20240711	120700	145036775	4135	4135	4135	4135	0
424	20240711	120600	145036775	4135	4135	4135	4135	0
425	20240711	120500	145036775	4135	4135	4135	4135	0
426	20240711	120400	145036775	4135	4135	4135	4135	0
427	20240711	120300	145036775	4135	4135	4135	4135	0
428	20240711	120200	145036775	4135	4135	4135	4135	1
429	20240711	120100	145032640	4125	4125	4125	4125	0
430	20240711	120000	145032640	4125	4125	4125	4125	0
431	20240711	115900	145032640	4125	4125	4125	4125	0
432	20240711	115800	145032640	4125	4125	4125	4125	0
433	20240711	115700	145032640	4125	4125	4125	4125	0
434	20240711	115600	145032640	4125	4125	4125	4125	0
435	20240711	115500	145032640	4125	4125	4125	4125	0
436	20240711	115400	145032640	4125	4125	4125	4125	0
437	20240711	115300	145032640	4125	4125	4125	4125	1
438	20240711	115200	145028515	4135	4135	4135	4135	0
439	20240711	115100	145028515	4135	4135	4135	4135	0
440	20240711	115000	145028515	4135	4135	4135	4135	0
441	20240711	114900	145028515	4135	4135	4135	4135	0
442	20240711	114800	145028515	4135	4135	4135	4135	0
443	20240711	114700	145028515	4135	4135	4135	4135	1
444	20240711	114600	145024380	4140	4140	4140	4140	0
445	20240711	114500	145024380	4140	4140	4140	4140	0
446	20240711	114400	145024380	4140	4140	4140	4140	0
447	20240711	114300	145024380	4140	4140	4140	4140	0
448	20240711	114200	145024380	4140	4140	4140	4140	0
449	20240711	114100	145024380	4140	4140	4140	4140	0
450	20240711	114000	145024380	4140	4140	4140	4140	0
451	20240711	113900	145024380	4140	4140	4140	4140	0
452	20240711	113800	145024380	4140	4140	4140	4140	0
453	20240711	113700	145024380	4140	4140	4140	4140	0
454	20240711	113600	145024380	4140	4140	4140	4140	0
455	20240711	113500	145024380	4140	4140	4140	4140	0
456	20240711	113400	145024380	4140	4140	4140	4140	0
457	20240711	113300	145024380	4140	4140	4140	4140	0
458	20240711	113200	145024380	4140	4140	4140	4140	0
459	20240711	113100	145024380	4140	4140	4140	4140	1
460	20240711	113000	145020240	4135	4135	4135	4135	0
461	20240711	112900	145020240	4135	4135	4135	4135	0
462	20240711	112800	145020240	4135	4135	4135	4135	0
463	20240711	112700	145020240	4135	4135	4135	4135	0
464	20240711	112600	145020240	4135	4135	4135	4135	9
465	20240711	112500	144983025	4135	4135	4135	4135	0
466	20240711	112400	144983025	4135	4135	4135	4135	0
467	20240711	112300	144983025	4135	4135	4135	4135	0
468	20240711	112200	144983025	4135	4135	4135	4135	0
469	20240711	112100	144983025	4135	4135	4135	4135	0
470	20240711	112000	144983025	4135	4135	4135	4135	0
471	20240711	111900	144983025	4135	4135	4135	4135	0
472	20240711	111800	144983025	4135	4135	4135	4135	0
473	20240711	111700	144983025	4135	4135	4135	4135	0
474	20240711	111600	144983025	4135	4135	4135	4135	0
475	20240711	111500	144983025	4135	4135	4135	4135	1
476	20240711	111400	144978890	4130	4130	4130	4130	2
477	20240711	111300	144970630	4135	4135	4135	4135	0
478	20240711	111200	144970630	4135	4135	4135	4135	0
479	20240711	111100	144970630	4135	4135	4135	4135	3
480	20240711	111000	144958225	4130	4130	4130	4130	0
481	20240711	110900	144958225	4130	4130	4130	4130	0
482	20240711	110800	144958225	4130	4130	4130	4130	1
483	20240711	110700	144954095	4140	4140	4140	4140	0
484	20240711	110600	144954095	4140	4140	4140	4140	0
485	20240711	110500	144954095	4140	4140	4140	4140	0
486	20240711	110400	144954095	4140	4140	4140	4140	0
487	20240711	110300	144954095	4140	4140	4140	4140	0
488	20240711	110200	144954095	4140	4140	4140	4140	0
489	20240711	110100	144954095	4140	4140	4140	4140	0
490	20240711	110000	144954095	4140	4140	4140	4140	0
491	20240711	105900	144954095	4140	4140	4140	4140	0
492	20240711	105800	144954095	4140	4140	4140	4140	0
493	20240711	105700	144954095	4140	4140	4140	4140	0
494	20240711	105600	144954095	4140	4140	4140	4140	0
495	20240711	105500	144954095	4140	4125	4140	4125	2
496	20240711	105400	144945830	4140	4135	4140	4135	5
497	20240711	105300	144925150	4140	4140	4140	4140	0
498	20240711	105200	144925150	4140	4140	4140	4140	1
499	20240711	105100	144921010	4135	4135	4135	4135	0
500	20240711	105000	144921010	4135	4135	4135	4135	1100
501	20240711	104900	140372510	4135	4135	4135	4135	1032
502	20240711	104800	136105190	4135	4135	4135	4135	0
503	20240711	104700	136105190	4135	4135	4135	4135	597
504	20240711	104600	133636595	4135	4130	4135	4130	403
505	20240711	104500	131970695	4125	4120	4125	4120	540
506	20240711	104400	129743345	4115	4115	4115	4115	0
507	20240711	104300	129743345	4115	4115	4115	4115	0
508	20240711	104200	129743345	4115	4115	4115	4115	0
509	20240711	104100	129743345	4115	4115	4115	4115	0
510	20240711	104000	129743345	4115	4115	4115	4115	0
511	20240711	103900	129743345	4115	4115	4115	4115	200
512	20240711	103800	128920345	4115	4115	4115	4115	100
513	20240711	103700	128508845	4115	4115	4115	4115	1
514	20240711	103600	128504730	4105	4105	4105	4105	0
515	20240711	103500	128504730	4105	4105	4105	4105	0
516	20240711	103400	128504730	4105	4105	4105	4105	0
517	20240711	103300	128504730	4105	4105	4105	4105	495
518	20240711	103200	126472755	4105	4110	4110	4105	276
519	20240711	103100	125339750	4105	4105	4105	4105	600
520	20240711	103000	122876750	4105	4105	4105	4105	0
521	20240711	102900	122876750	4105	4105	4105	4105	566
522	20240711	102800	120553320	4105	4105	4105	4105	210
523	20240711	102700	119691270	4105	4105	4105	4105	0
524	20240711	102600	119691270	4105	4105	4105	4105	0
525	20240711	102500	119691270	4105	4105	4105	4105	0
526	20240711	102400	119691270	4105	4105	4105	4105	337
527	20240711	102300	118307885	4105	4105	4105	4105	100
528	20240711	102200	117897385	4105	4105	4105	4105	50
529	20240711	102100	117692135	4105	4105	4105	4105	0
530	20240711	102000	117692135	4105	4105	4105	4105	2001
531	20240711	101900	109478030	4110	4125	4125	4110	16183
532	20240711	101800	42941410	4135	4135	4135	4135	0
533	20240711	101700	42941410	4135	4135	4135	4135	0
534	20240711	101600	42941410	4135	4135	4135	4135	1
535	20240711	101500	42937275	4135	4135	4135	4135	0
536	20240711	101400	42937275	4135	4135	4135	4135	0
537	20240711	101300	42937275	4135	4135	4135	4135	1
538	20240711	101200	42933140	4120	4120	4120	4120	0
539	20240711	101100	42933140	4120	4120	4120	4120	0
540	20240711	101000	42933140	4120	4120	4120	4120	1543
541	20240711	100900	36575980	4130	4130	4130	4130	0
542	20240711	100800	36575980	4130	4130	4130	4130	0
543	20240711	100700	36575980	4130	4130	4130	4130	0
544	20240711	100600	36575980	4130	4130	4130	4130	0
545	20240711	100500	36575980	4130	4130	4130	4130	0
546	20240711	100400	36575980	4130	4130	4130	4130	2
547	20240711	100300	36567720	4130	4130	4130	4130	1
548	20240711	100200	36563590	4130	4130	4130	4130	0
549	20240711	100100	36563590	4130	4130	4130	4130	0
550	20240711	100000	36563590	4130	4130	4130	4130	0
551	20240711	095900	36563590	4130	4120	4130	4120	51
552	20240711	095800	36353460	4130	4130	4130	4130	0
553	20240711	095700	36353460	4130	4130	4130	4130	0
554	20240711	095600	36353460	4130	4130	4130	4130	5
555	20240711	095500	36332810	4130	4130	4130	4130	2
556	20240711	095400	36324550	4125	4125	4125	4125	0
557	20240711	095300	36324550	4125	4125	4125	4125	49
558	20240711	095200	36122425	4120	4120	4120	4120	1
559	20240711	095100	36118305	4125	4125	4125	4125	0
560	20240711	095000	36118305	4125	4125	4125	4125	0
561	20240711	094900	36118305	4125	4125	4125	4125	51
562	20240711	094800	35907930	4125	4125	4125	4125	50
563	20240711	094700	35701680	4125	4125	4125	4125	0
564	20240711	094600	35701680	4125	4125	4125	4125	5
565	20240711	094500	35681055	4125	4125	4125	4125	0
566	20240711	094400	35681055	4125	4125	4125	4125	0
567	20240711	094300	35681055	4125	4125	4125	4125	0
568	20240711	094200	35681055	4125	4125	4125	4125	0
569	20240711	094100	35681055	4125	4125	4125	4125	0
570	20240711	094000	35681055	4125	4125	4125	4125	0
571	20240711	093900	35681055	4125	4125	4125	4125	0
572	20240711	093800	35681055	4125	4125	4125	4125	5
573	20240711	093700	35660430	4120	4120	4120	4120	0
574	20240711	093600	35660430	4120	4120	4120	4120	0
575	20240711	093500	35660430	4120	4120	4120	4120	0
576	20240711	093400	35660430	4120	4120	4120	4120	0
577	20240711	093300	35660430	4120	4120	4120	4120	0
578	20240711	093200	35660430	4120	4120	4120	4120	0
579	20240711	093100	35660430	4120	4120	4120	4120	659
580	20240711	093000	32945350	4120	4120	4120	4120	0
581	20240711	092900	32945350	4120	4120	4120	4120	0
582	20240711	092800	32945350	4120	4120	4120	4120	0
583	20240711	092700	32945350	4120	4120	4120	4120	0
584	20240711	092600	32945350	4120	4120	4120	4120	0
585	20240711	092500	32945350	4120	4120	4120	4120	0
586	20240711	092400	32945350	4120	4120	4120	4120	0
587	20240711	092300	32945350	4120	4120	4120	4120	0
588	20240711	092200	32945350	4120	4120	4120	4120	0
589	20240711	092100	32945350	4120	4120	4120	4120	0
590	20240711	092000	32945350	4120	4120	4120	4120	0
591	20240711	091900	32945350	4120	4120	4120	4120	1
592	20240711	091800	32941230	4115	4115	4115	4115	0
593	20240711	091700	32941230	4115	4115	4115	4115	0
594	20240711	091600	32941230	4115	4115	4115	4115	0
595	20240711	091500	32941230	4115	4115	4115	4115	510
596	20240711	091400	30842580	4110	4110	4110	4110	0
597	20240711	091300	30842580	4110	4115	4115	4105	3027
598	20240711	091200	18409210	4120	4120	4120	4120	2
599	20240711	091100	18400970	4115	4120	4120	4115	517
600	20240711	091000	16273480	4135	4135	4135	4135	0
601	20240711	090900	16273480	4135	4135	4135	4135	0
602	20240711	090800	16273480	4135	4135	4135	4135	0
603	20240711	090700	16273480	4135	4135	4135	4135	0
604	20240711	090600	16273480	4135	4120	4135	4120	74
605	20240711	090500	15968515	4100	4105	4105	4100	1066
606	20240711	090400	11597585	4135	4135	4135	4135	1
607	20240711	090300	11593450	4095	4105	4105	4095	1027
608	20240711	090200	7386820	4110	4145	4145	4110	747
609	20240711	090100	4315810	4150	4150	4150	4150	0
610	20240711	090000	4315810	4150	4140	4150	4110	68