KissMeData/035610/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	192100	229047655	4130	4130	4130	4130	2923
3	20240703	192000	229047655	4130	4130	4130	4130	0
4	20240703	191900	229047655	4130	4130	4130	4130	0
5	20240703	191800	229047655	4130	4130	4130	4130	0
6	20240703	191700	229047655	4130	4130	4130	4130	0
7	20240703	191600	229047655	4130	4130	4130	4130	0
8	20240703	191500	229047655	4130	4130	4130	4130	0
9	20240703	191400	229047655	4130	4130	4130	4130	0
10	20240703	191300	229047655	4130	4130	4130	4130	0
11	20240703	191200	229047655	4130	4130	4130	4130	0
12	20240703	191100	229047655	4130	4130	4130	4130	0
13	20240703	191000	229047655	4130	4130	4130	4130	0
14	20240703	190900	229047655	4130	4130	4130	4130	0
15	20240703	190800	229047655	4130	4130	4130	4130	0
16	20240703	190700	229047655	4130	4130	4130	4130	0
17	20240703	190600	229047655	4130	4130	4130	4130	0
18	20240703	190500	229047655	4130	4130	4130	4130	0
19	20240703	190400	229047655	4130	4130	4130	4130	0
20	20240703	190300	229047655	4130	4130	4130	4130	0
21	20240703	190200	229047655	4130	4130	4130	4130	0
22	20240703	190100	229047655	4130	4130	4130	4130	0
23	20240703	190000	229047655	4130	4130	4130	4130	0
24	20240703	185900	229047655	4130	4130	4130	4130	0
25	20240703	185800	229047655	4130	4130	4130	4130	0
26	20240703	185700	229047655	4130	4130	4130	4130	0
27	20240703	185600	229047655	4130	4130	4130	4130	0
28	20240703	185500	229047655	4130	4130	4130	4130	0
29	20240703	185400	229047655	4130	4130	4130	4130	0
30	20240703	185300	229047655	4130	4130	4130	4130	0
31	20240703	185200	229047655	4130	4130	4130	4130	0
32	20240703	185100	229047655	4130	4130	4130	4130	2923
33	20240703	185000	229047655	4130	4130	4130	4130	0
34	20240703	184900	229047655	4130	4130	4130	4130	0
35	20240703	184800	229047655	4130	4130	4130	4130	0
36	20240703	184700	229047655	4130	4130	4130	4130	0
37	20240703	184600	229047655	4130	4130	4130	4130	0
38	20240703	184500	229047655	4130	4130	4130	4130	0
39	20240703	184400	229047655	4130	4130	4130	4130	0
40	20240703	184300	229047655	4130	4130	4130	4130	0
41	20240703	184200	229047655	4130	4130	4130	4130	0
42	20240703	184100	229047655	4130	4130	4130	4130	0
43	20240703	184000	229047655	4130	4130	4130	4130	0
44	20240703	183900	229047655	4130	4130	4130	4130	0
45	20240703	183800	229047655	4130	4130	4130	4130	0
46	20240703	183700	229047655	4130	4130	4130	4130	0
47	20240703	183600	229047655	4130	4130	4130	4130	0
48	20240703	183500	229047655	4130	4130	4130	4130	0
49	20240703	183400	229047655	4130	4130	4130	4130	0
50	20240703	183300	229047655	4130	4130	4130	4130	0
51	20240703	183200	229047655	4130	4130	4130	4130	0
52	20240703	183100	229047655	4130	4130	4130	4130	0
53	20240703	183000	229047655	4130	4130	4130	4130	0
54	20240703	182900	229047655	4130	4130	4130	4130	0
55	20240703	182800	229047655	4130	4130	4130	4130	0
56	20240703	182700	229047655	4130	4130	4130	4130	0
57	20240703	182600	229047655	4130	4130	4130	4130	0
58	20240703	182500	229047655	4130	4130	4130	4130	0
59	20240703	182400	229047655	4130	4130	4130	4130	0
60	20240703	182300	229047655	4130	4130	4130	4130	0
61	20240703	182200	229047655	4130	4130	4130	4130	0
62	20240703	182100	229047655	4130	4130	4130	4130	2923
63	20240703	182000	229047655	4130	4130	4130	4130	0
64	20240703	181900	229047655	4130	4130	4130	4130	0
65	20240703	181800	229047655	4130	4130	4130	4130	0
66	20240703	181700	229047655	4130	4130	4130	4130	0
67	20240703	181600	229047655	4130	4130	4130	4130	0
68	20240703	181500	229047655	4130	4130	4130	4130	0
69	20240703	181400	229047655	4130	4130	4130	4130	0
70	20240703	181300	229047655	4130	4130	4130	4130	0
71	20240703	181200	229047655	4130	4130	4130	4130	0
72	20240703	181100	229047655	4130	4130	4130	4130	0
73	20240703	181000	229047655	4130	4130	4130	4130	0
74	20240703	180900	229047655	4130	4130	4130	4130	0
75	20240703	180800	229047655	4130	4130	4130	4130	0
76	20240703	180700	229047655	4130	4130	4130	4130	0
77	20240703	180600	229047655	4130	4130	4130	4130	0
78	20240703	180500	229047655	4130	4130	4130	4130	0
79	20240703	180400	229047655	4130	4130	4130	4130	0
80	20240703	180300	229047655	4130	4130	4130	4130	0
81	20240703	180200	229047655	4130	4130	4130	4130	0
82	20240703	180100	229047655	4130	4130	4130	4130	0
83	20240703	180000	229047655	4130	4130	4130	4130	0
84	20240703	175900	229047655	4130	4130	4130	4130	0
85	20240703	175800	229047655	4130	4130	4130	4130	0
86	20240703	175700	229047655	4130	4130	4130	4130	0
87	20240703	175600	229047655	4130	4130	4130	4130	0
88	20240703	175500	229047655	4130	4130	4130	4130	0
89	20240703	175400	229047655	4130	4130	4130	4130	0
90	20240703	175300	229047655	4130	4130	4130	4130	0
91	20240703	175200	229047655	4130	4130	4130	4130	0
92	20240703	175100	229047655	4130	4130	4130	4130	2923
93	20240703	175000	229047655	4130	4130	4130	4130	0
94	20240703	174900	229047655	4130	4130	4130	4130	0
95	20240703	174800	229047655	4130	4130	4130	4130	0
96	20240703	174700	229047655	4130	4130	4130	4130	0
97	20240703	174600	229047655	4130	4130	4130	4130	0
98	20240703	174500	229047655	4130	4130	4130	4130	0
99	20240703	174400	229047655	4130	4130	4130	4130	0
100	20240703	174300	229047655	4130	4130	4130	4130	0
101	20240703	174200	229047655	4130	4130	4130	4130	0
102	20240703	174100	229047655	4130	4130	4130	4130	0
103	20240703	174000	229047655	4130	4130	4130	4130	0
104	20240703	173900	229047655	4130	4130	4130	4130	0
105	20240703	173800	229047655	4130	4130	4130	4130	0
106	20240703	173700	229047655	4130	4130	4130	4130	0
107	20240703	173600	229047655	4130	4130	4130	4130	0
108	20240703	173500	229047655	4130	4130	4130	4130	0
109	20240703	173400	229047655	4130	4130	4130	4130	0
110	20240703	173300	229047655	4130	4130	4130	4130	0
111	20240703	173200	229047655	4130	4130	4130	4130	0
112	20240703	173100	229047655	4130	4130	4130	4130	0
113	20240703	173000	229047655	4130	4130	4130	4130	0
114	20240703	172900	229047655	4130	4130	4130	4130	0
115	20240703	172800	229047655	4130	4130	4130	4130	0
116	20240703	172700	229047655	4130	4130	4130	4130	0
117	20240703	172600	229047655	4130	4130	4130	4130	0
118	20240703	172500	229047655	4130	4130	4130	4130	0
119	20240703	172400	229047655	4130	4130	4130	4130	0
120	20240703	172300	229047655	4130	4130	4130	4130	0
121	20240703	172200	229047655	4130	4130	4130	4130	0
122	20240703	172100	229047655	4130	4130	4130	4130	2923
123	20240703	172000	229047655	4130	4130	4130	4130	0
124	20240703	171900	229047655	4130	4130	4130	4130	0
125	20240703	171800	229047655	4130	4130	4130	4130	0
126	20240703	171700	229047655	4130	4130	4130	4130	0
127	20240703	171600	229047655	4130	4130	4130	4130	0
128	20240703	171500	229047655	4130	4130	4130	4130	0
129	20240703	171400	229047655	4130	4130	4130	4130	0
130	20240703	171300	229047655	4130	4130	4130	4130	0
131	20240703	171200	229047655	4130	4130	4130	4130	0
132	20240703	171100	229047655	4130	4130	4130	4130	0
133	20240703	171000	229047655	4130	4130	4130	4130	0
134	20240703	170900	229047655	4130	4130	4130	4130	0
135	20240703	170800	229047655	4130	4130	4130	4130	0
136	20240703	170700	229047655	4130	4130	4130	4130	0
137	20240703	170600	229047655	4130	4130	4130	4130	0
138	20240703	170500	229047655	4130	4130	4130	4130	0
139	20240703	170400	229047655	4130	4130	4130	4130	0
140	20240703	170300	229047655	4130	4130	4130	4130	0
141	20240703	170200	229047655	4130	4130	4130	4130	0
142	20240703	170100	229047655	4130	4130	4130	4130	0
143	20240703	170000	229047655	4130	4130	4130	4130	0
144	20240703	165900	229047655	4130	4130	4130	4130	0
145	20240703	165800	229047655	4130	4130	4130	4130	0
146	20240703	165700	229047655	4130	4130	4130	4130	0
147	20240703	165600	229047655	4130	4130	4130	4130	0
148	20240703	165500	229047655	4130	4130	4130	4130	0
149	20240703	165400	229047655	4130	4130	4130	4130	0
150	20240703	165300	229047655	4130	4130	4130	4130	0
151	20240703	165200	229047655	4130	4130	4130	4130	0
152	20240703	165100	229047655	4130	4130	4130	4130	2923
153	20240703	165000	229047655	4130	4130	4130	4130	0
154	20240703	164900	229047655	4130	4130	4130	4130	0
155	20240703	164800	229047655	4130	4130	4130	4130	0
156	20240703	164700	229047655	4130	4130	4130	4130	0
157	20240703	164600	229047655	4130	4130	4130	4130	0
158	20240703	164500	229047655	4130	4130	4130	4130	0
159	20240703	164400	229047655	4130	4130	4130	4130	0
160	20240703	164300	229047655	4130	4130	4130	4130	0
161	20240703	164200	229047655	4130	4130	4130	4130	0
162	20240703	164100	229047655	4130	4130	4130	4130	0
163	20240703	164000	229047655	4130	4130	4130	4130	0
164	20240703	163900	229047655	4130	4130	4130	4130	0
165	20240703	163800	229047655	4130	4130	4130	4130	0
166	20240703	163700	229047655	4130	4130	4130	4130	0
167	20240703	163600	229047655	4130	4130	4130	4130	0
168	20240703	163500	229047655	4130	4130	4130	4130	0
169	20240703	163400	229047655	4130	4130	4130	4130	0
170	20240703	163300	229047655	4130	4130	4130	4130	0
171	20240703	163200	229047655	4130	4130	4130	4130	0
172	20240703	163100	229047655	4130	4130	4130	4130	0
173	20240703	163000	229047655	4130	4130	4130	4130	0
174	20240703	162900	229047655	4130	4130	4130	4130	0
175	20240703	162800	229047655	4130	4130	4130	4130	0
176	20240703	162700	229047655	4130	4130	4130	4130	0
177	20240703	162600	229047655	4130	4130	4130	4130	0
178	20240703	162500	229047655	4130	4130	4130	4130	0
179	20240703	162400	229047655	4130	4130	4130	4130	0
180	20240703	162300	229047655	4130	4130	4130	4130	0
181	20240703	162200	229047655	4130	4130	4130	4130	0
182	20240703	162100	229047655	4130	4130	4130	4130	2923
183	20240703	162000	229047655	4130	4130	4130	4130	0
184	20240703	161900	229047655	4130	4130	4130	4130	0
185	20240703	161800	229047655	4130	4130	4130	4130	0
186	20240703	161700	229047655	4130	4130	4130	4130	0
187	20240703	161600	229047655	4130	4130	4130	4130	0
188	20240703	161500	229047655	4130	4130	4130	4130	0
189	20240703	161400	229047655	4130	4130	4130	4130	0
190	20240703	161300	229047655	4130	4130	4130	4130	0
191	20240703	161200	229047655	4130	4130	4130	4130	0
192	20240703	161100	229047655	4130	4130	4130	4130	0
193	20240703	161000	229047655	4130	4130	4130	4130	0
194	20240703	160900	229047655	4130	4130	4130	4130	0
195	20240703	160800	229047655	4130	4130	4130	4130	0
196	20240703	160700	229047655	4130	4130	4130	4130	0
197	20240703	160600	229047655	4130	4130	4130	4130	0
198	20240703	160500	229047655	4130	4130	4130	4130	0
199	20240703	160400	229047655	4130	4130	4130	4130	0
200	20240703	160300	229047655	4130	4130	4130	4130	0
201	20240703	160200	229047655	4130	4130	4130	4130	0
202	20240703	160100	229047655	4130	4130	4130	4130	0
203	20240703	160000	229047655	4130	4130	4130	4130	0
204	20240703	155900	229047655	4130	4130	4130	4130	0
205	20240703	155800	229047655	4130	4130	4130	4130	0
206	20240703	155700	229047655	4130	4130	4130	4130	0
207	20240703	155600	229047655	4130	4130	4130	4130	0
208	20240703	155500	229047655	4130	4130	4130	4130	0
209	20240703	155400	229047655	4130	4130	4130	4130	0
210	20240703	155300	229047655	4130	4130	4130	4130	0
211	20240703	155200	229047655	4130	4130	4130	4130	0
212	20240703	155100	229047655	4130	4130	4130	4130	2923
213	20240703	155000	229047655	4130	4130	4130	4130	0
214	20240703	154900	229047655	4130	4130	4130	4130	0
215	20240703	154800	229047655	4130	4130	4130	4130	0
216	20240703	154700	229047655	4130	4130	4130	4130	0
217	20240703	154600	229047655	4130	4130	4130	4130	0
218	20240703	154500	229047655	4130	4130	4130	4130	0
219	20240703	154400	229047655	4130	4130	4130	4130	0
220	20240703	154300	229047655	4130	4130	4130	4130	0
221	20240703	154200	229047655	4130	4130	4130	4130	0
222	20240703	154100	229047655	4130	4130	4130	4130	0
223	20240703	154000	229047655	4130	4130	4130	4130	0
224	20240703	153900	229047655	4130	4130	4130	4130	0
225	20240703	153800	229047655	4130	4130	4130	4130	0
226	20240703	153700	229047655	4130	4130	4130	4130	0
227	20240703	153600	229047655	4130	4130	4130	4130	0
228	20240703	153500	229047655	4130	4130	4130	4130	0
229	20240703	153400	229047655	4130	4130	4130	4130	0
230	20240703	153300	229047655	4130	4130	4130	4130	0
231	20240703	153200	229047655	4130	4130	4130	4130	0
232	20240703	153100	229047655	4130	4130	4130	4130	0
233	20240703	153000	229047655	4130	4130	4130	4130	2923
234	20240703	152900	216975665	4095	4095	4095	4095	0
235	20240703	152800	216975665	4095	4095	4095	4095	0
236	20240703	152700	216975665	4095	4095	4095	4095	0
237	20240703	152600	216975665	4095	4095	4095	4095	0
238	20240703	152500	216975665	4095	4095	4095	4095	0
239	20240703	152400	216975665	4095	4095	4095	4095	0
240	20240703	152300	216975665	4095	4095	4095	4095	0
241	20240703	152200	216975665	4095	4095	4095	4095	0
242	20240703	152100	216975665	4095	4095	4095	4095	0
243	20240703	152000	216975665	4095	4095	4095	4095	0
244	20240703	151900	216975665	4095	4105	4105	4095	20
245	20240703	151800	216893725	4105	4085	4105	4085	363
246	20240703	151700	215410510	4105	4090	4105	4085	1309
247	20240703	151600	210063135	4105	4105	4105	4105	34
248	20240703	151500	209923565	4085	4085	4085	4085	0
249	20240703	151400	209923565	4085	4095	4095	4085	165
250	20240703	151300	209249215	4110	4110	4110	4110	43
251	20240703	151200	209072485	4105	4105	4105	4105	18
252	20240703	151100	208998595	4105	4110	4110	4105	13
253	20240703	151000	208945220	4110	4110	4110	4110	18
254	20240703	150900	208871240	4110	4110	4110	4110	0
255	20240703	150800	208871240	4110	4095	4110	4095	596
256	20240703	150700	206423120	4095	4095	4095	4095	20
257	20240703	150600	206341220	4100	4100	4100	4100	4
258	20240703	150500	206324820	4105	4105	4105	4105	72
259	20240703	150400	206029260	4110	4110	4110	4110	0
260	20240703	150300	206029260	4110	4110	4110	4110	0
261	20240703	150200	206029260	4110	4110	4110	4110	0
262	20240703	150100	206029260	4110	4110	4110	4110	0
263	20240703	150000	206029260	4110	4110	4110	4110	0
264	20240703	145900	206029260	4110	4110	4110	4110	0
265	20240703	145800	206029260	4110	4110	4110	4110	0
266	20240703	145700	206029260	4110	4110	4110	4110	0
267	20240703	145600	206029260	4110	4105	4110	4105	100
268	20240703	145500	205618755	4105	4105	4105	4105	0
269	20240703	145400	205618755	4105	4105	4105	4105	2
270	20240703	145300	205610545	4095	4095	4095	4095	0
271	20240703	145200	205610545	4095	4095	4095	4095	0
272	20240703	145100	205610545	4095	4095	4095	4095	50
273	20240703	145000	205405795	4105	4105	4105	4105	0
274	20240703	144900	205405795	4105	4105	4105	4105	0
275	20240703	144800	205405795	4105	4105	4105	4105	0
276	20240703	144700	205405795	4105	4105	4105	4105	0
277	20240703	144600	205405795	4105	4100	4105	4095	1001
278	20240703	144500	201306670	4110	4110	4110	4110	0
279	20240703	144400	201306670	4110	4110	4110	4110	0
280	20240703	144300	201306670	4110	4110	4110	4110	0
281	20240703	144200	201306670	4110	4110	4110	4110	0
282	20240703	144100	201306670	4110	4110	4115	4110	457
283	20240703	144000	199428395	4110	4105	4110	4105	144
284	20240703	143900	198836655	4105	4105	4105	4105	11
285	20240703	143800	198791500	4100	4095	4100	4095	1159
286	20240703	143700	194040105	4095	4095	4095	4095	5000
287	20240703	143600	173565105	4095	4095	4095	4095	0
288	20240703	143500	173565105	4095	4095	4095	4095	0
289	20240703	143400	173565105	4095	4095	4095	4095	0
290	20240703	143300	173565105	4095	4095	4095	4095	10
291	20240703	143200	173524155	4095	4090	4095	4090	7
292	20240703	143100	173495505	4085	4085	4085	4085	0
293	20240703	143000	173495505	4085	4085	4085	4085	0
294	20240703	142900	173495505	4085	4085	4085	4085	716
295	20240703	142800	170570645	4085	4085	4085	4085	125
296	20240703	142700	170060020	4095	4095	4095	4095	0
297	20240703	142600	170060020	4095	4095	4095	4095	7
298	20240703	142500	170031355	4090	4090	4090	4090	114
299	20240703	142400	169565095	4090	4090	4090	4090	0
300	20240703	142300	169565095	4090	4090	4090	4090	0
301	20240703	142200	169565095	4090	4090	4090	4090	1
302	20240703	142100	169561005	4095	4095	4095	4095	0
303	20240703	142000	169561005	4095	4095	4095	4095	0
304	20240703	141900	169561005	4095	4095	4095	4095	0
305	20240703	141800	169561005	4095	4095	4095	4095	0
306	20240703	141700	169561005	4095	4095	4095	4095	0
307	20240703	141600	169561005	4095	4095	4095	4095	0
308	20240703	141500	169561005	4095	4095	4095	4095	0
309	20240703	141400	169561005	4095	4095	4095	4095	0
310	20240703	141300	169561005	4095	4095	4095	4095	0
311	20240703	141200	169561005	4095	4095	4095	4095	0
312	20240703	141100	169561005	4095	4095	4095	4095	0
313	20240703	141000	169561005	4095	4095	4095	4095	30
314	20240703	140900	169438155	4080	4080	4080	4080	0
315	20240703	140800	169438155	4080	4080	4080	4080	0
316	20240703	140700	169438155	4080	4085	4085	4080	86
317	20240703	140600	169087270	4095	4095	4095	4095	60
318	20240703	140500	168841570	4095	4095	4095	4095	0
319	20240703	140400	168841570	4095	4095	4095	4095	100
320	20240703	140300	168432070	4095	4095	4095	4095	0
321	20240703	140200	168432070	4095	4095	4095	4095	0
322	20240703	140100	168432070	4095	4095	4095	4095	0
323	20240703	140000	168432070	4095	4095	4095	4095	0
324	20240703	135900	168432070	4095	4095	4095	4095	0
325	20240703	135800	168432070	4095	4095	4095	4095	0
326	20240703	135700	168432070	4095	4095	4095	4095	0
327	20240703	135600	168432070	4095	4095	4095	4095	0
328	20240703	135500	168432070	4095	4095	4095	4095	63
329	20240703	135400	168174085	4100	4100	4100	4100	0
330	20240703	135300	168174085	4100	4100	4100	4100	0
331	20240703	135200	168174085	4100	4100	4100	4100	0
332	20240703	135100	168174085	4100	4100	4100	4100	0
333	20240703	135000	168174085	4100	4100	4100	4100	0
334	20240703	134900	168174085	4100	4100	4100	4100	0
335	20240703	134800	168174085	4100	4100	4100	4100	0
336	20240703	134700	168174085	4100	4100	4100	4100	0
337	20240703	134600	168174085	4100	4100	4100	4100	0
338	20240703	134500	168174085	4100	4100	4100	4100	0
339	20240703	134400	168174085	4100	4095	4100	4095	898
340	20240703	134300	164496760	4095	4095	4095	4095	0
341	20240703	134200	164496760	4095	4095	4095	4095	0
342	20240703	134100	164496760	4095	4095	4095	4095	71
343	20240703	134000	164206015	4095	4095	4095	4095	0
344	20240703	133900	164206015	4095	4095	4095	4095	0
345	20240703	133800	164206015	4095	4095	4095	4095	0
346	20240703	133700	164206015	4095	4095	4095	4095	0
347	20240703	133600	164206015	4095	4095	4095	4095	0
348	20240703	133500	164206015	4095	4095	4095	4095	0
349	20240703	133400	164206015	4095	4095	4095	4095	0
350	20240703	133300	164206015	4095	4095	4095	4095	0
351	20240703	133200	164206015	4095	4095	4095	4095	0
352	20240703	133100	164206015	4095	4095	4095	4095	0
353	20240703	133000	164206015	4095	4085	4095	4085	1867
354	20240703	132900	156579290	4080	4080	4080	4080	200
355	20240703	132800	155763290	4085	4085	4085	4085	0
356	20240703	132700	155763290	4085	4085	4085	4085	0
357	20240703	132600	155763290	4085	4085	4085	4085	0
358	20240703	132500	155763290	4085	4085	4085	4085	0
359	20240703	132400	155763290	4085	4085	4085	4085	0
360	20240703	132300	155763290	4085	4075	4085	4075	22
361	20240703	132200	155673620	4085	4085	4085	4085	1
362	20240703	132100	155669535	4065	4065	4065	4065	0
363	20240703	132000	155669535	4065	4070	4070	4065	1303
364	20240703	131900	150371995	4095	4095	4095	4095	0
365	20240703	131800	150371995	4095	4095	4095	4095	0
366	20240703	131700	150371995	4095	4095	4095	4095	0
367	20240703	131600	150371995	4095	4095	4095	4095	0
368	20240703	131500	150371995	4095	4095	4095	4095	0
369	20240703	131400	150371995	4095	4095	4095	4095	0
370	20240703	131300	150371995	4095	4095	4095	4095	0
371	20240703	131200	150371995	4095	4095	4095	4095	0
372	20240703	131100	150371995	4095	4080	4095	4065	10001
373	20240703	131000	109684025	4100	4090	4100	4090	4783
374	20240703	130900	90121530	4070	4080	4080	4070	2404
375	20240703	130800	80326230	4080	4090	4090	4080	602
376	20240703	130700	77865070	4090	4090	4090	4090	0
377	20240703	130600	77865070	4090	4090	4090	4090	0
378	20240703	130500	77865070	4090	4090	4090	4090	502
379	20240703	130400	75811890	4090	4090	4090	4090	0
380	20240703	130300	75811890	4090	4090	4090	4090	0
381	20240703	130200	75811890	4090	4090	4090	4090	0
382	20240703	130100	75811890	4090	4090	4090	4090	0
383	20240703	130000	75811890	4090	4090	4090	4090	0
384	20240703	125900	75811890	4090	4090	4090	4090	0
385	20240703	125800	75811890	4090	4090	4090	4090	13
386	20240703	125700	75758720	4090	4090	4090	4090	0
387	20240703	125600	75758720	4090	4090	4090	4090	0
388	20240703	125500	75758720	4090	4090	4090	4090	72
389	20240703	125400	75464240	4090	4090	4090	4090	0
390	20240703	125300	75464240	4090	4090	4090	4090	51
391	20240703	125200	75255650	4090	4090	4090	4090	9
392	20240703	125100	75218840	4090	4090	4090	4090	1
393	20240703	125000	75214750	4080	4080	4080	4080	0
394	20240703	124900	75214750	4080	4080	4080	4080	0
395	20240703	124800	75214750	4080	4080	4080	4080	0
396	20240703	124700	75214750	4080	4080	4080	4080	50
397	20240703	124600	75010750	4080	4080	4080	4080	200
398	20240703	124500	74194750	4080	4080	4080	4080	0
399	20240703	124400	74194750	4080	4080	4080	4080	0
400	20240703	124300	74194750	4080	4080	4080	4080	0
401	20240703	124200	74194750	4080	4080	4080	4080	0
402	20240703	124100	74194750	4080	4080	4080	4080	0
403	20240703	124000	74194750	4080	4090	4090	4080	75
404	20240703	123900	73888720	4090	4090	4090	4090	0
405	20240703	123800	73888720	4090	4090	4090	4090	0
406	20240703	123700	73888720	4090	4090	4090	4090	0
407	20240703	123600	73888720	4090	4090	4090	4090	34
408	20240703	123500	73749660	4090	4090	4090	4090	0
409	20240703	123400	73749660	4090	4090	4090	4090	0
410	20240703	123300	73749660	4090	4090	4090	4090	0
411	20240703	123200	73749660	4090	4090	4090	4090	0
412	20240703	123100	73749660	4090	4090	4090	4090	0
413	20240703	123000	73749660	4090	4090	4090	4090	72
414	20240703	122900	73455180	4095	4095	4095	4095	0
415	20240703	122800	73455180	4095	4095	4095	4095	0
416	20240703	122700	73455180	4095	4095	4095	4095	0
417	20240703	122600	73455180	4095	4095	4095	4095	0
418	20240703	122500	73455180	4095	4095	4095	4095	0
419	20240703	122400	73455180	4095	4095	4095	4095	0
420	20240703	122300	73455180	4095	4095	4095	4095	0
421	20240703	122200	73455180	4095	4095	4095	4095	1
422	20240703	122100	73451085	4080	4080	4080	4075	350
423	20240703	122000	72023615	4090	4090	4090	4090	0
424	20240703	121900	72023615	4090	4090	4090	4090	0
425	20240703	121800	72023615	4090	4080	4090	4080	76
426	20240703	121700	71713525	4090	4090	4090	4090	25
427	20240703	121600	71611275	4090	4090	4090	4090	0
428	20240703	121500	71611275	4090	4090	4090	4090	71
429	20240703	121400	71320885	4095	4095	4095	4095	0
430	20240703	121300	71320885	4095	4095	4095	4095	14
431	20240703	121200	71263555	4100	4100	4100	4100	7
432	20240703	121100	71234855	4095	4095	4095	4095	111
433	20240703	121000	70780310	4095	4095	4095	4095	0
434	20240703	120900	70780310	4095	4095	4095	4095	0
435	20240703	120800	70780310	4095	4095	4095	4095	0
436	20240703	120700	70780310	4095	4095	4095	4095	0
437	20240703	120600	70780310	4095	4095	4095	4095	0
438	20240703	120500	70780310	4095	4095	4095	4095	0
439	20240703	120400	70780310	4095	4095	4095	4095	0
440	20240703	120300	70780310	4095	4095	4095	4095	0
441	20240703	120200	70780310	4095	4095	4095	4095	0
442	20240703	120100	70780310	4095	4095	4095	4095	1
443	20240703	120000	70776215	4100	4100	4100	4100	0
444	20240703	115900	70776215	4100	4100	4100	4100	0
445	20240703	115800	70776215	4100	4100	4100	4100	1
446	20240703	115700	70772115	4085	4085	4085	4085	0
447	20240703	115600	70772115	4085	4085	4085	4085	73
448	20240703	115500	70473910	4085	4085	4085	4085	0
449	20240703	115400	70473910	4085	4085	4085	4085	0
450	20240703	115300	70473910	4085	4085	4085	4085	0
451	20240703	115200	70473910	4085	4085	4085	4085	0
452	20240703	115100	70473910	4085	4085	4085	4085	2
453	20240703	115000	70465740	4085	4095	4095	4085	1500
454	20240703	114900	64332800	4100	4100	4100	4100	0
455	20240703	114800	64332800	4100	4100	4100	4100	62
456	20240703	114700	64078600	4095	4095	4095	4095	0
457	20240703	114600	64078600	4095	4095	4095	4095	0
458	20240703	114500	64078600	4095	4095	4095	4095	0
459	20240703	114400	64078600	4095	4095	4095	4095	0
460	20240703	114300	64078600	4095	4095	4095	4095	71
461	20240703	114200	63787855	4100	4100	4100	4100	0
462	20240703	114100	63787855	4100	4100	4100	4100	0
463	20240703	114000	63787855	4100	4100	4100	4100	0
464	20240703	113900	63787855	4100	4100	4100	4100	100
465	20240703	113800	63377855	4100	4100	4100	4100	0
466	20240703	113700	63377855	4100	4100	4100	4100	0
467	20240703	113600	63377855	4100	4100	4100	4100	0
468	20240703	113500	63377855	4100	4100	4100	4100	69
469	20240703	113400	63094955	4100	4100	4100	4100	0
470	20240703	113300	63094955	4100	4100	4100	4100	0
471	20240703	113200	63094955	4100	4100	4100	4100	1
472	20240703	113100	63090855	4095	4095	4095	4095	0
473	20240703	113000	63090855	4095	4095	4095	4095	1
474	20240703	112900	63086760	4100	4100	4100	4100	0
475	20240703	112800	63086760	4100	4100	4100	4100	28
476	20240703	112700	62971960	4100	4100	4100	4100	400
477	20240703	112600	61331960	4100	4100	4100	4100	0
478	20240703	112500	61331960	4100	4100	4100	4100	168
479	20240703	112400	60643160	4100	4100	4100	4100	0
480	20240703	112300	60643160	4100	4100	4100	4100	0
481	20240703	112200	60643160	4100	4100	4100	4100	99
482	20240703	112100	60237260	4100	4100	4100	4100	0
483	20240703	112000	60237260	4100	4100	4100	4100	0
484	20240703	111900	60237260	4100	4100	4100	4100	0
485	20240703	111800	60237260	4100	4100	4100	4100	1
486	20240703	111700	60233160	4095	4095	4095	4095	0
487	20240703	111600	60233160	4095	4095	4095	4095	5
488	20240703	111500	60212685	4100	4100	4100	4100	0
489	20240703	111400	60212685	4100	4100	4100	4100	2
490	20240703	111300	60204485	4100	4100	4100	4100	4
491	20240703	111200	60188085	4100	4100	4100	4100	0
492	20240703	111100	60188085	4100	4100	4100	4100	500
493	20240703	111000	58138085	4100	4110	4110	4100	54
494	20240703	110900	57916385	4115	4115	4115	4115	0
495	20240703	110800	57916385	4115	4115	4115	4115	0
496	20240703	110700	57916385	4115	4115	4115	4115	0
497	20240703	110600	57916385	4115	4110	4115	4105	87
498	20240703	110500	57559235	4115	4115	4115	4115	1
499	20240703	110400	57555120	4120	4120	4120	4120	0
500	20240703	110300	57555120	4120	4130	4130	4120	163
501	20240703	110200	56882880	4130	4130	4130	4130	0
502	20240703	110100	56882880	4130	4130	4130	4130	0
503	20240703	110000	56882880	4130	4130	4130	4130	0
504	20240703	105900	56882880	4130	4130	4130	4130	0
505	20240703	105800	56882880	4130	4130	4130	4130	0
506	20240703	105700	56882880	4130	4130	4130	4130	0
507	20240703	105600	56882880	4130	4130	4130	4130	0
508	20240703	105500	56882880	4130	4130	4130	4130	5
509	20240703	105400	56862230	4130	4130	4130	4130	0
510	20240703	105300	56862230	4130	4130	4130	4130	65
511	20240703	105200	56593780	4130	4130	4130	4130	0
512	20240703	105100	56593780	4130	4130	4130	4130	0
513	20240703	105000	56593780	4130	4130	4130	4130	30
514	20240703	104900	56469880	4130	4130	4130	4130	0
515	20240703	104800	56469880	4130	4130	4130	4130	0
516	20240703	104700	56469880	4130	4130	4130	4130	0
517	20240703	104600	56469880	4130	4130	4130	4130	0
518	20240703	104500	56469880	4130	4130	4130	4130	61
519	20240703	104400	56217950	4130	4130	4130	4130	0
520	20240703	104300	56217950	4130	4130	4130	4130	0
521	20240703	104200	56217950	4130	4130	4130	4130	0
522	20240703	104100	56217950	4130	4100	4130	4100	448
523	20240703	104000	54381045	4095	4095	4095	4095	0
524	20240703	103900	54381045	4095	4095	4095	4095	0
525	20240703	103800	54381045	4095	4090	4095	4090	1415
526	20240703	103700	48588120	4095	4095	4095	4095	0
527	20240703	103600	48588120	4095	4085	4095	4085	329
528	20240703	103500	47244080	4085	4085	4085	4085	228
529	20240703	103400	46312700	4070	4075	4075	4070	200
530	20240703	103300	45497975	4080	4080	4080	4080	10
531	20240703	103200	45457175	4075	4075	4075	4075	44
532	20240703	103100	45277875	4085	4080	4085	4080	32
533	20240703	103000	45147310	4080	4080	4080	4080	0
534	20240703	102900	45147310	4080	4080	4080	4080	18
535	20240703	102800	45073870	4080	4080	4080	4080	1
536	20240703	102700	45069790	4075	4080	4080	4075	54
537	20240703	102600	44849475	4080	4080	4080	4080	195
538	20240703	102500	44053875	4080	4085	4085	4080	555
539	20240703	102400	41787335	4090	4090	4090	4090	100
540	20240703	102300	41378335	4085	4085	4085	4085	1
541	20240703	102200	41374250	4090	4090	4090	4090	0
542	20240703	102100	41374250	4090	4090	4090	4090	0
543	20240703	102000	41374250	4090	4095	4095	4090	512
544	20240703	101900	39280120	4100	4100	4100	4100	0
545	20240703	101800	39280120	4100	4100	4100	4100	0
546	20240703	101700	39280120	4100	4100	4100	4100	0
547	20240703	101600	39280120	4100	4095	4100	4095	2
548	20240703	101500	39271925	4100	4095	4100	4095	163
549	20240703	101400	38604425	4095	4095	4095	4095	100
550	20240703	101300	38194925	4095	4095	4095	4095	18
551	20240703	101200	38121215	4095	4100	4100	4095	353
552	20240703	101100	36674540	4105	4105	4105	4105	0
553	20240703	101000	36674540	4105	4110	4110	4105	2
554	20240703	100900	36666325	4120	4120	4120	4120	0
555	20240703	100800	36666325	4120	4120	4120	4120	1
556	20240703	100700	36662205	4115	4115	4115	4115	1
557	20240703	100600	36658090	4115	4115	4115	4115	1060
558	20240703	100500	32296190	4115	4115	4115	4115	0
559	20240703	100400	32296190	4115	4105	4115	4100	2567
560	20240703	100300	21745815	4110	4110	4110	4110	0
561	20240703	100200	21745815	4110	4110	4110	4110	0
562	20240703	100100	21745815	4110	4110	4110	4110	1
563	20240703	100000	21741705	4115	4110	4115	4110	4
564	20240703	095900	21725255	4115	4115	4115	4115	1
565	20240703	095800	21721140	4110	4110	4110	4110	706
566	20240703	095700	18819480	4115	4120	4120	4115	229
567	20240703	095600	17877140	4115	4115	4115	4115	60
568	20240703	095500	17630240	4120	4120	4120	4120	0
569	20240703	095400	17630240	4120	4120	4120	4120	1
570	20240703	095300	17626120	4125	4125	4125	4125	0
571	20240703	095200	17626120	4125	4125	4125	4125	0
572	20240703	095100	17626120	4125	4125	4125	4125	0
573	20240703	095000	17626120	4125	4125	4125	4125	1
574	20240703	094900	17621995	4120	4120	4125	4120	536
575	20240703	094800	15412950	4140	4140	4140	4140	0
576	20240703	094700	15412950	4140	4140	4140	4140	0
577	20240703	094600	15412950	4140	4140	4140	4140	0
578	20240703	094500	15412950	4140	4125	4140	4115	465
579	20240703	094400	13496380	4125	4125	4125	4125	0
580	20240703	094300	13496380	4125	4125	4125	4125	0
581	20240703	094200	13496380	4125	4125	4125	4125	0
582	20240703	094100	13496380	4125	4125	4125	4125	0
583	20240703	094000	13496380	4125	4130	4130	4125	224
584	20240703	093900	12571755	4140	4140	4140	4140	1
585	20240703	093800	12567615	4125	4130	4130	4125	184
586	20240703	093700	11807990	4135	4135	4135	4135	0
587	20240703	093600	11807990	4135	4135	4135	4135	0
588	20240703	093500	11807990	4135	4135	4135	4135	0
589	20240703	093400	11807990	4135	4135	4135	4135	64
590	20240703	093300	11543350	4135	4135	4135	4135	29
591	20240703	093200	11423435	4140	4140	4140	4140	0
592	20240703	093100	11423435	4140	4135	4140	4135	15
593	20240703	093000	11361405	4135	4135	4135	4135	1
594	20240703	092900	11357270	4135	4135	4135	4135	9
595	20240703	092800	11320055	4135	4135	4135	4135	0
596	20240703	092700	11320055	4135	4140	4140	4135	1052
597	20240703	092600	6970025	4150	4145	4150	4140	336
598	20240703	092500	5578715	4150	4150	4150	4150	0
599	20240703	092400	5578715	4150	4150	4150	4150	0
600	20240703	092300	5578715	4150	4150	4150	4150	1
601	20240703	092200	5574565	4150	4150	4150	4150	0
602	20240703	092100	5574565	4150	4150	4150	4150	0
603	20240703	092000	5574565	4150	4150	4150	4150	0
604	20240703	091900	5574565	4150	4150	4150	4150	0
605	20240703	091800	5574565	4150	4150	4150	4150	0
606	20240703	091700	5574565	4150	4140	4150	4140	50
607	20240703	091600	5367410	4140	4140	4140	4140	0
608	20240703	091500	5367410	4140	4130	4140	4130	2
609	20240703	091400	5359140	4130	4130	4130	4130	2
610	20240703	091300	5350880	4140	4140	4140	4140	10
611	20240703	091200	5309480	4140	4135	4140	4135	400
612	20240703	091100	3653715	4135	4135	4135	4135	2
613	20240703	091000	3645445	4130	4130	4130	4130	7
614	20240703	090900	3616535	4135	4125	4135	4125	98
615	20240703	090800	3212275	4140	4140	4140	4140	0
616	20240703	090700	3212275	4140	4125	4140	4125	61
617	20240703	090600	2960635	4140	4130	4140	4125	162
618	20240703	090500	2292200	4145	4145	4145	4145	0
619	20240703	090400	2292200	4145	4145	4145	4145	1
620	20240703	090300	2288055	4130	4145	4145	4130	214
621	20240703	090200	1403700	4150	4150	4150	4150	1
622	20240703	090100	1399550	4150	4135	4150	4135	99
623	20240703	090000	990170	4150	4145	4150	4140	239