KissMeData/004840/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	184400	198932240	5300	5300	5300	5300	1036
3	20240702	184300	198932240	5300	5300	5300	5300	0
4	20240702	184200	198932240	5300	5300	5300	5300	0
5	20240702	184100	198932240	5300	5300	5300	5300	0
6	20240702	184000	198932240	5300	5300	5300	5300	0
7	20240702	183900	198932240	5300	5300	5300	5300	0
8	20240702	183800	198932240	5300	5300	5300	5300	0
9	20240702	183700	198932240	5300	5300	5300	5300	0
10	20240702	183600	198932240	5300	5300	5300	5300	0
11	20240702	183500	198932240	5300	5300	5300	5300	0
12	20240702	183400	198932240	5300	5300	5300	5300	0
13	20240702	183300	198932240	5300	5300	5300	5300	0
14	20240702	183200	198932240	5300	5300	5300	5300	0
15	20240702	183100	198932240	5300	5300	5300	5300	0
16	20240702	183000	198932240	5300	5300	5300	5300	0
17	20240702	182900	198932240	5300	5300	5300	5300	0
18	20240702	182800	198932240	5300	5300	5300	5300	0
19	20240702	182700	198932240	5300	5300	5300	5300	0
20	20240702	182600	198932240	5300	5300	5300	5300	0
21	20240702	182500	198932240	5300	5300	5300	5300	0
22	20240702	182400	198932240	5300	5300	5300	5300	0
23	20240702	182300	198932240	5300	5300	5300	5300	0
24	20240702	182200	198932240	5300	5300	5300	5300	0
25	20240702	182100	198932240	5300	5300	5300	5300	0
26	20240702	182000	198932240	5300	5300	5300	5300	0
27	20240702	181900	198932240	5300	5300	5300	5300	0
28	20240702	181800	198932240	5300	5300	5300	5300	0
29	20240702	181700	198932240	5300	5300	5300	5300	0
30	20240702	181600	198932240	5300	5300	5300	5300	0
31	20240702	181500	198932240	5300	5300	5300	5300	0
32	20240702	181400	198932240	5300	5300	5300	5300	1036
33	20240702	181300	198932240	5300	5300	5300	5300	0
34	20240702	181200	198932240	5300	5300	5300	5300	0
35	20240702	181100	198932240	5300	5300	5300	5300	0
36	20240702	181000	198932240	5300	5300	5300	5300	0
37	20240702	180900	198932240	5300	5300	5300	5300	0
38	20240702	180800	198932240	5300	5300	5300	5300	0
39	20240702	180700	198932240	5300	5300	5300	5300	0
40	20240702	180600	198932240	5300	5300	5300	5300	0
41	20240702	180500	198932240	5300	5300	5300	5300	0
42	20240702	180400	198932240	5300	5300	5300	5300	0
43	20240702	180300	198932240	5300	5300	5300	5300	0
44	20240702	180200	198932240	5300	5300	5300	5300	0
45	20240702	180100	198932240	5300	5300	5300	5300	0
46	20240702	180000	198932240	5300	5300	5300	5300	0
47	20240702	175900	198932240	5300	5300	5300	5300	0
48	20240702	175800	198932240	5300	5300	5300	5300	0
49	20240702	175700	198932240	5300	5300	5300	5300	0
50	20240702	175600	198932240	5300	5300	5300	5300	0
51	20240702	175500	198932240	5300	5300	5300	5300	0
52	20240702	175400	198932240	5300	5300	5300	5300	0
53	20240702	175300	198932240	5300	5300	5300	5300	0
54	20240702	175200	198932240	5300	5300	5300	5300	0
55	20240702	175100	198932240	5300	5300	5300	5300	0
56	20240702	175000	198932240	5300	5300	5300	5300	0
57	20240702	174900	198932240	5300	5300	5300	5300	0
58	20240702	174800	198932240	5300	5300	5300	5300	0
59	20240702	174700	198932240	5300	5300	5300	5300	0
60	20240702	174600	198932240	5300	5300	5300	5300	0
61	20240702	174500	198932240	5300	5300	5300	5300	0
62	20240702	174400	198932240	5300	5300	5300	5300	1036
63	20240702	174300	198932240	5300	5300	5300	5300	0
64	20240702	174200	198932240	5300	5300	5300	5300	0
65	20240702	174100	198932240	5300	5300	5300	5300	0
66	20240702	174000	198932240	5300	5300	5300	5300	0
67	20240702	173900	198932240	5300	5300	5300	5300	0
68	20240702	173800	198932240	5300	5300	5300	5300	0
69	20240702	173700	198932240	5300	5300	5300	5300	0
70	20240702	173600	198932240	5300	5300	5300	5300	0
71	20240702	173500	198932240	5300	5300	5300	5300	0
72	20240702	173400	198932240	5300	5300	5300	5300	0
73	20240702	173300	198932240	5300	5300	5300	5300	0
74	20240702	173200	198932240	5300	5300	5300	5300	0
75	20240702	173100	198932240	5300	5300	5300	5300	0
76	20240702	173000	198932240	5300	5300	5300	5300	0
77	20240702	172900	198932240	5300	5300	5300	5300	0
78	20240702	172800	198932240	5300	5300	5300	5300	0
79	20240702	172700	198932240	5300	5300	5300	5300	0
80	20240702	172600	198932240	5300	5300	5300	5300	0
81	20240702	172500	198932240	5300	5300	5300	5300	0
82	20240702	172400	198932240	5300	5300	5300	5300	0
83	20240702	172300	198932240	5300	5300	5300	5300	0
84	20240702	172200	198932240	5300	5300	5300	5300	0
85	20240702	172100	198932240	5300	5300	5300	5300	0
86	20240702	172000	198932240	5300	5300	5300	5300	0
87	20240702	171900	198932240	5300	5300	5300	5300	0
88	20240702	171800	198932240	5300	5300	5300	5300	0
89	20240702	171700	198932240	5300	5300	5300	5300	0
90	20240702	171600	198932240	5300	5300	5300	5300	0
91	20240702	171500	198932240	5300	5300	5300	5300	0
92	20240702	171400	198932240	5300	5300	5300	5300	1036
93	20240702	171300	198932240	5300	5300	5300	5300	0
94	20240702	171200	198932240	5300	5300	5300	5300	0
95	20240702	171100	198932240	5300	5300	5300	5300	0
96	20240702	171000	198932240	5300	5300	5300	5300	0
97	20240702	170900	198932240	5300	5300	5300	5300	0
98	20240702	170800	198932240	5300	5300	5300	5300	0
99	20240702	170700	198932240	5300	5300	5300	5300	0
100	20240702	170600	198932240	5300	5300	5300	5300	0
101	20240702	170500	198932240	5300	5300	5300	5300	0
102	20240702	170400	198932240	5300	5300	5300	5300	0
103	20240702	170300	198932240	5300	5300	5300	5300	0
104	20240702	170200	198932240	5300	5300	5300	5300	0
105	20240702	170100	198932240	5300	5300	5300	5300	0
106	20240702	170000	198932240	5300	5300	5300	5300	0
107	20240702	165900	198932240	5300	5300	5300	5300	0
108	20240702	165800	198932240	5300	5300	5300	5300	0
109	20240702	165700	198932240	5300	5300	5300	5300	0
110	20240702	165600	198932240	5300	5300	5300	5300	0
111	20240702	165500	198932240	5300	5300	5300	5300	0
112	20240702	165400	198932240	5300	5300	5300	5300	0
113	20240702	165300	198932240	5300	5300	5300	5300	0
114	20240702	165200	198932240	5300	5300	5300	5300	0
115	20240702	165100	198932240	5300	5300	5300	5300	0
116	20240702	165000	198932240	5300	5300	5300	5300	0
117	20240702	164900	198932240	5300	5300	5300	5300	0
118	20240702	164800	198932240	5300	5300	5300	5300	0
119	20240702	164700	198932240	5300	5300	5300	5300	0
120	20240702	164600	198932240	5300	5300	5300	5300	0
121	20240702	164500	198932240	5300	5300	5300	5300	0
122	20240702	164400	198932240	5300	5300	5300	5300	1036
123	20240702	164300	198932240	5300	5300	5300	5300	0
124	20240702	164200	198932240	5300	5300	5300	5300	0
125	20240702	164100	198932240	5300	5300	5300	5300	0
126	20240702	164000	198932240	5300	5300	5300	5300	0
127	20240702	163900	198932240	5300	5300	5300	5300	0
128	20240702	163800	198932240	5300	5300	5300	5300	0
129	20240702	163700	198932240	5300	5300	5300	5300	0
130	20240702	163600	198932240	5300	5300	5300	5300	0
131	20240702	163500	198932240	5300	5300	5300	5300	0
132	20240702	163400	198932240	5300	5300	5300	5300	0
133	20240702	163300	198932240	5300	5300	5300	5300	0
134	20240702	163200	198932240	5300	5300	5300	5300	0
135	20240702	163100	198932240	5300	5300	5300	5300	0
136	20240702	163000	198932240	5300	5300	5300	5300	0
137	20240702	162900	198932240	5300	5300	5300	5300	0
138	20240702	162800	198932240	5300	5300	5300	5300	0
139	20240702	162700	198932240	5300	5300	5300	5300	0
140	20240702	162600	198932240	5300	5300	5300	5300	0
141	20240702	162500	198932240	5300	5300	5300	5300	0
142	20240702	162400	198932240	5300	5300	5300	5300	0
143	20240702	162300	198932240	5300	5300	5300	5300	0
144	20240702	162200	198932240	5300	5300	5300	5300	0
145	20240702	162100	198932240	5300	5300	5300	5300	0
146	20240702	162000	198932240	5300	5300	5300	5300	0
147	20240702	161900	198932240	5300	5300	5300	5300	0
148	20240702	161800	198932240	5300	5300	5300	5300	0
149	20240702	161700	198932240	5300	5300	5300	5300	0
150	20240702	161600	198932240	5300	5300	5300	5300	0
151	20240702	161500	198932240	5300	5300	5300	5300	0
152	20240702	161400	198932240	5300	5300	5300	5300	1036
153	20240702	161300	198932240	5300	5300	5300	5300	0
154	20240702	161200	198932240	5300	5300	5300	5300	0
155	20240702	161100	198932240	5300	5300	5300	5300	0
156	20240702	161000	198932240	5300	5300	5300	5300	0
157	20240702	160900	198932240	5300	5300	5300	5300	0
158	20240702	160800	198932240	5300	5300	5300	5300	0
159	20240702	160700	198932240	5300	5300	5300	5300	0
160	20240702	160600	198932240	5300	5300	5300	5300	0
161	20240702	160500	198932240	5300	5300	5300	5300	0
162	20240702	160400	198932240	5300	5300	5300	5300	0
163	20240702	160300	198932240	5300	5300	5300	5300	0
164	20240702	160200	198932240	5300	5300	5300	5300	0
165	20240702	160100	198932240	5300	5300	5300	5300	0
166	20240702	160000	198932240	5300	5300	5300	5300	0
167	20240702	155900	198932240	5300	5300	5300	5300	0
168	20240702	155800	198932240	5300	5300	5300	5300	0
169	20240702	155700	198932240	5300	5300	5300	5300	0
170	20240702	155600	198932240	5300	5300	5300	5300	0
171	20240702	155500	198932240	5300	5300	5300	5300	0
172	20240702	155400	198932240	5300	5300	5300	5300	0
173	20240702	155300	198932240	5300	5300	5300	5300	0
174	20240702	155200	198932240	5300	5300	5300	5300	0
175	20240702	155100	198932240	5300	5300	5300	5300	0
176	20240702	155000	198932240	5300	5300	5300	5300	0
177	20240702	154900	198932240	5300	5300	5300	5300	0
178	20240702	154800	198932240	5300	5300	5300	5300	0
179	20240702	154700	198932240	5300	5300	5300	5300	0
180	20240702	154600	198932240	5300	5300	5300	5300	0
181	20240702	154500	198932240	5300	5300	5300	5300	0
182	20240702	154400	198932240	5300	5300	5300	5300	1036
183	20240702	154300	198932240	5300	5300	5300	5300	0
184	20240702	154200	198932240	5300	5300	5300	5300	0
185	20240702	154100	198932240	5300	5300	5300	5300	0
186	20240702	154000	198932240	5300	5300	5300	5300	0
187	20240702	153900	198932240	5300	5300	5300	5300	0
188	20240702	153800	198932240	5300	5300	5300	5300	0
189	20240702	153700	198932240	5300	5300	5300	5300	0
190	20240702	153600	198932240	5300	5300	5300	5300	0
191	20240702	153500	198932240	5300	5300	5300	5300	0
192	20240702	153400	198932240	5300	5300	5300	5300	0
193	20240702	153300	198932240	5300	5300	5300	5300	0
194	20240702	153200	198932240	5300	5300	5300	5300	0
195	20240702	153100	198932240	5300	5300	5300	5300	0
196	20240702	153000	198932240	5300	5300	5300	5300	1036
197	20240702	152900	193441440	5300	5300	5300	5300	0
198	20240702	152800	193441440	5300	5300	5300	5300	0
199	20240702	152700	193441440	5300	5300	5300	5300	0
200	20240702	152600	193441440	5300	5300	5300	5300	0
201	20240702	152500	193441440	5300	5300	5300	5300	0
202	20240702	152400	193441440	5300	5300	5300	5300	0
203	20240702	152300	193441440	5300	5300	5300	5300	0
204	20240702	152200	193441440	5300	5300	5300	5300	0
205	20240702	152100	193441440	5300	5300	5300	5300	0
206	20240702	152000	193441440	5300	5300	5300	5300	0
207	20240702	151900	193441440	5300	5300	5300	5300	59
208	20240702	151800	193128740	5300	5300	5300	5300	6
209	20240702	151700	193096940	5300	5300	5300	5300	49
210	20240702	151600	192837240	5300	5300	5300	5300	2
211	20240702	151500	192826640	5310	5310	5310	5310	30
212	20240702	151400	192667340	5310	5310	5310	5310	71
213	20240702	151300	192290330	5310	5310	5310	5310	75
214	20240702	151200	191892080	5320	5320	5320	5320	105
215	20240702	151100	191333480	5320	5320	5320	5320	0
216	20240702	151000	191333480	5320	5340	5340	5320	689
217	20240702	150900	187658670	5340	5340	5340	5340	0
218	20240702	150800	187658670	5340	5340	5340	5340	3
219	20240702	150700	187642650	5340	5340	5340	5340	13
220	20240702	150600	187573230	5340	5340	5340	5340	0
221	20240702	150500	187573230	5340	5340	5340	5340	11
222	20240702	150400	187514490	5340	5340	5340	5340	0
223	20240702	150300	187514490	5340	5340	5340	5340	0
224	20240702	150200	187514490	5340	5340	5340	5340	0
225	20240702	150100	187514490	5340	5340	5340	5340	0
226	20240702	150000	187514490	5340	5340	5340	5340	0
227	20240702	145900	187514490	5340	5340	5340	5340	0
228	20240702	145800	187514490	5340	5340	5340	5340	0
229	20240702	145700	187514490	5340	5350	5350	5340	222
230	20240702	145600	186329000	5350	5350	5350	5350	0
231	20240702	145500	186329000	5350	5350	5350	5350	0
232	20240702	145400	186329000	5350	5350	5350	5350	0
233	20240702	145300	186329000	5350	5350	5350	5350	0
234	20240702	145200	186329000	5350	5360	5360	5350	151
235	20240702	145100	185521140	5350	5350	5350	5350	0
236	20240702	145000	185521140	5350	5350	5350	5350	0
237	20240702	144900	185521140	5350	5350	5350	5350	0
238	20240702	144800	185521140	5350	5350	5350	5350	0
239	20240702	144700	185521140	5350	5350	5350	5350	0
240	20240702	144600	185521140	5350	5350	5350	5350	0
241	20240702	144500	185521140	5350	5350	5350	5350	0
242	20240702	144400	185521140	5350	5350	5350	5350	0
243	20240702	144300	185521140	5350	5350	5350	5350	5
244	20240702	144200	185494390	5350	5350	5350	5350	93
245	20240702	144100	184996840	5360	5350	5360	5350	44
246	20240702	144000	184761310	5340	5340	5340	5340	1
247	20240702	143900	184755970	5340	5340	5340	5340	0
248	20240702	143800	184755970	5340	5340	5340	5340	18
249	20240702	143700	184659850	5330	5330	5330	5330	0
250	20240702	143600	184659850	5330	5330	5330	5330	0
251	20240702	143500	184659850	5330	5330	5330	5330	0
252	20240702	143400	184659850	5330	5330	5330	5330	0
253	20240702	143300	184659850	5330	5330	5330	5330	0
254	20240702	143200	184659850	5330	5330	5330	5330	71
255	20240702	143100	184281420	5330	5330	5330	5330	5
256	20240702	143000	184254770	5330	5330	5330	5330	6
257	20240702	142900	184222790	5320	5330	5330	5320	7
258	20240702	142800	184185540	5350	5350	5350	5350	0
259	20240702	142700	184185540	5350	5350	5350	5350	0
260	20240702	142600	184185540	5350	5350	5350	5350	0
261	20240702	142500	184185540	5350	5350	5350	5350	0
262	20240702	142400	184185540	5350	5350	5350	5350	0
263	20240702	142300	184185540	5350	5350	5350	5350	0
264	20240702	142200	184185540	5350	5350	5350	5350	0
265	20240702	142100	184185540	5350	5350	5350	5350	0
266	20240702	142000	184185540	5350	5350	5350	5350	0
267	20240702	141900	184185540	5350	5350	5350	5350	0
268	20240702	141800	184185540	5350	5350	5350	5350	0
269	20240702	141700	184185540	5350	5350	5350	5350	0
270	20240702	141600	184185540	5350	5350	5350	5350	0
271	20240702	141500	184185540	5350	5350	5350	5350	0
272	20240702	141400	184185540	5350	5350	5350	5350	0
273	20240702	141300	184185540	5350	5350	5350	5350	0
274	20240702	141200	184185540	5350	5350	5350	5350	0
275	20240702	141100	184185540	5350	5350	5350	5350	0
276	20240702	141000	184185540	5350	5350	5350	5350	0
277	20240702	140900	184185540	5350	5350	5350	5350	0
278	20240702	140800	184185540	5350	5350	5350	5350	0
279	20240702	140700	184185540	5350	5350	5350	5350	0
280	20240702	140600	184185540	5350	5350	5350	5350	0
281	20240702	140500	184185540	5350	5350	5350	5350	0
282	20240702	140400	184185540	5350	5330	5350	5330	173
283	20240702	140300	183262560	5330	5330	5330	5330	17
284	20240702	140200	183171950	5330	5330	5330	5330	0
285	20240702	140100	183171950	5330	5330	5330	5330	70
286	20240702	140000	182798850	5320	5320	5320	5320	0
287	20240702	135900	182798850	5320	5320	5320	5320	0
288	20240702	135800	182798850	5320	5320	5320	5320	0
289	20240702	135700	182798850	5320	5320	5320	5320	0
290	20240702	135600	182798850	5320	5320	5320	5320	0
291	20240702	135500	182798850	5320	5320	5320	5320	0
292	20240702	135400	182798850	5320	5320	5320	5320	0
293	20240702	135300	182798850	5320	5320	5320	5320	100
294	20240702	135200	182266850	5340	5340	5340	5340	403
295	20240702	135100	180114830	5340	5340	5340	5340	0
296	20240702	135000	180114830	5340	5340	5340	5340	0
297	20240702	134900	180114830	5340	5340	5340	5340	112
298	20240702	134800	179516750	5330	5330	5330	5330	0
299	20240702	134700	179516750	5330	5330	5330	5330	0
300	20240702	134600	179516750	5330	5330	5330	5330	0
301	20240702	134500	179516750	5330	5330	5330	5330	0
302	20240702	134400	179516750	5330	5330	5330	5330	0
303	20240702	134300	179516750	5330	5330	5330	5330	0
304	20240702	134200	179516750	5330	5340	5340	5330	500
305	20240702	134100	176850230	5340	5340	5340	5340	0
306	20240702	134000	176850230	5340	5340	5340	5340	48
307	20240702	133900	176593910	5330	5320	5330	5320	97
308	20240702	133800	176076910	5320	5320	5320	5320	0
309	20240702	133700	176076910	5320	5320	5320	5320	100
310	20240702	133600	175544910	5330	5330	5330	5330	38
311	20240702	133500	175342370	5330	5330	5330	5330	0
312	20240702	133400	175342370	5330	5330	5330	5330	0
313	20240702	133300	175342370	5330	5330	5330	5330	0
314	20240702	133200	175342370	5330	5330	5330	5330	0
315	20240702	133100	175342370	5330	5330	5330	5330	0
316	20240702	133000	175342370	5330	5330	5330	5330	1
317	20240702	132900	175337040	5330	5330	5330	5330	0
318	20240702	132800	175337040	5330	5330	5330	5330	0
319	20240702	132700	175337040	5330	5330	5330	5330	0
320	20240702	132600	175337040	5330	5330	5330	5330	0
321	20240702	132500	175337040	5330	5330	5330	5330	0
322	20240702	132400	175337040	5330	5330	5330	5330	0
323	20240702	132300	175337040	5330	5330	5330	5330	0
324	20240702	132200	175337040	5330	5330	5330	5330	18
325	20240702	132100	175241100	5330	5330	5330	5330	0
326	20240702	132000	175241100	5330	5350	5350	5330	602
327	20240702	131900	172026850	5340	5360	5360	5340	1278
328	20240702	131800	165189980	5380	5380	5380	5380	0
329	20240702	131700	165189980	5380	5380	5380	5380	50
330	20240702	131600	164920980	5360	5360	5360	5360	0
331	20240702	131500	164920980	5360	5360	5360	5360	0
332	20240702	131400	164920980	5360	5360	5360	5360	0
333	20240702	131300	164920980	5360	5360	5360	5360	0
334	20240702	131200	164920980	5360	5360	5360	5360	0
335	20240702	131100	164920980	5360	5360	5360	5360	0
336	20240702	131000	164920980	5360	5360	5360	5360	0
337	20240702	130900	164920980	5360	5360	5360	5360	0
338	20240702	130800	164920980	5360	5360	5360	5360	0
339	20240702	130700	164920980	5360	5360	5360	5360	0
340	20240702	130600	164920980	5360	5360	5360	5360	0
341	20240702	130500	164920980	5360	5360	5360	5360	0
342	20240702	130400	164920980	5360	5360	5360	5360	0
343	20240702	130300	164920980	5360	5360	5360	5360	0
344	20240702	130200	164920980	5360	5360	5360	5360	0
345	20240702	130100	164920980	5360	5360	5360	5360	0
346	20240702	130000	164920980	5360	5360	5360	5360	0
347	20240702	125900	164920980	5360	5360	5360	5360	0
348	20240702	125800	164920980	5360	5360	5360	5360	0
349	20240702	125700	164920980	5360	5390	5390	5360	1823
350	20240702	125600	155120660	5390	5390	5390	5390	0
351	20240702	125500	155120660	5390	5390	5390	5390	0
352	20240702	125400	155120660	5390	5390	5390	5390	0
353	20240702	125300	155120660	5390	5380	5390	5380	190
354	20240702	125200	154096800	5370	5370	5370	5370	0
355	20240702	125100	154096800	5370	5370	5370	5370	117
356	20240702	125000	153468510	5370	5370	5370	5370	0
357	20240702	124900	153468510	5370	5370	5370	5370	0
358	20240702	124800	153468510	5370	5370	5370	5370	0
359	20240702	124700	153468510	5370	5370	5370	5370	0
360	20240702	124600	153468510	5370	5370	5370	5370	0
361	20240702	124500	153468510	5370	5370	5370	5370	0
362	20240702	124400	153468510	5370	5370	5370	5370	4
363	20240702	124300	153447030	5370	5370	5370	5370	0
364	20240702	124200	153447030	5370	5370	5370	5370	0
365	20240702	124100	153447030	5370	5370	5370	5370	0
366	20240702	124000	153447030	5370	5370	5370	5370	95
367	20240702	123900	152936880	5380	5380	5380	5380	0
368	20240702	123800	152936880	5380	5380	5380	5380	0
369	20240702	123700	152936880	5380	5380	5380	5380	0
370	20240702	123600	152936880	5380	5380	5380	5380	0
371	20240702	123500	152936880	5380	5380	5380	5380	0
372	20240702	123400	152936880	5380	5380	5380	5380	127
373	20240702	123300	152253620	5380	5380	5380	5380	63
374	20240702	123200	151914680	5380	5380	5380	5380	100
375	20240702	123100	151376680	5380	5360	5380	5360	300
376	20240702	123000	149765460	5360	5360	5360	5360	0
377	20240702	122900	149765460	5360	5360	5360	5360	0
378	20240702	122800	149765460	5360	5360	5360	5360	8
379	20240702	122700	149722580	5360	5360	5360	5360	0
380	20240702	122600	149722580	5360	5360	5360	5360	0
381	20240702	122500	149722580	5360	5360	5360	5360	8
382	20240702	122400	149679700	5360	5360	5360	5360	6
383	20240702	122300	149647540	5360	5360	5360	5360	18
384	20240702	122200	149551060	5360	5360	5360	5360	0
385	20240702	122100	149551060	5360	5360	5360	5360	0
386	20240702	122000	149551060	5360	5360	5360	5360	0
387	20240702	121900	149551060	5360	5360	5360	5360	2
388	20240702	121800	149540340	5360	5360	5360	5360	30
389	20240702	121700	149379540	5390	5390	5390	5390	0
390	20240702	121600	149379540	5390	5390	5390	5390	0
391	20240702	121500	149379540	5390	5390	5390	5390	0
392	20240702	121400	149379540	5390	5390	5390	5390	0
393	20240702	121300	149379540	5390	5390	5390	5390	0
394	20240702	121200	149379540	5390	5390	5390	5390	0
395	20240702	121100	149379540	5390	5390	5390	5390	0
396	20240702	121000	149379540	5390	5390	5390	5390	0
397	20240702	120900	149379540	5390	5390	5390	5390	0
398	20240702	120800	149379540	5390	5390	5390	5390	0
399	20240702	120700	149379540	5390	5390	5390	5390	0
400	20240702	120600	149379540	5390	5390	5390	5390	0
401	20240702	120500	149379540	5390	5390	5390	5390	0
402	20240702	120400	149379540	5390	5390	5390	5390	4
403	20240702	120300	149357980	5390	5390	5390	5390	0
404	20240702	120200	149357980	5390	5390	5390	5390	6
405	20240702	120100	149325640	5390	5390	5390	5390	0
406	20240702	120000	149325640	5390	5390	5390	5390	0
407	20240702	115900	149325640	5390	5390	5390	5390	0
408	20240702	115800	149325640	5390	5390	5390	5390	0
409	20240702	115700	149325640	5390	5390	5390	5390	1
410	20240702	115600	149320250	5360	5360	5360	5360	0
411	20240702	115500	149320250	5360	5360	5360	5360	0
412	20240702	115400	149320250	5360	5360	5360	5360	0
413	20240702	115300	149320250	5360	5360	5360	5360	2
414	20240702	115200	149309530	5360	5360	5360	5360	0
415	20240702	115100	149309530	5360	5360	5360	5360	0
416	20240702	115000	149309530	5360	5360	5360	5360	0
417	20240702	114900	149309530	5360	5360	5360	5360	8
418	20240702	114800	149266650	5400	5400	5400	5400	0
419	20240702	114700	149266650	5400	5400	5400	5400	20
420	20240702	114600	149158650	5360	5400	5400	5360	525
421	20240702	114500	146342650	5400	5380	5400	5380	550
422	20240702	114400	143373590	5380	5380	5380	5380	0
423	20240702	114300	143373590	5380	5380	5380	5380	0
424	20240702	114200	143373590	5380	5380	5380	5380	164
425	20240702	114100	142491270	5370	5370	5370	5370	0
426	20240702	114000	142491270	5370	5370	5370	5370	0
427	20240702	113900	142491270	5370	5360	5370	5360	129
428	20240702	113800	141798650	5360	5360	5360	5360	22
429	20240702	113700	141680730	5360	5360	5360	5360	94
430	20240702	113600	141176890	5350	5350	5350	5350	0
431	20240702	113500	141176890	5350	5350	5350	5350	50
432	20240702	113400	140909390	5350	5350	5350	5350	0
433	20240702	113300	140909390	5350	5350	5350	5350	0
434	20240702	113200	140909390	5350	5350	5350	5350	0
435	20240702	113100	140909390	5350	5350	5350	5350	0
436	20240702	113000	140909390	5350	5350	5350	5350	0
437	20240702	112900	140909390	5350	5350	5350	5350	0
438	20240702	112800	140909390	5350	5350	5350	5350	0
439	20240702	112700	140909390	5350	5350	5350	5350	0
440	20240702	112600	140909390	5350	5350	5350	5350	0
441	20240702	112500	140909390	5350	5350	5350	5350	0
442	20240702	112400	140909390	5350	5350	5350	5350	0
443	20240702	112300	140909390	5350	5350	5350	5350	0
444	20240702	112200	140909390	5350	5350	5350	5350	0
445	20240702	112100	140909390	5350	5350	5350	5350	55
446	20240702	112000	140615140	5350	5350	5350	5350	20
447	20240702	111900	140508140	5340	5340	5340	5340	0
448	20240702	111800	140508140	5340	5340	5340	5340	235
449	20240702	111700	139253240	5330	5330	5330	5330	8
450	20240702	111600	139210600	5340	5340	5340	5340	0
451	20240702	111500	139210600	5340	5340	5340	5340	76
452	20240702	111400	138804760	5340	5340	5340	5340	0
453	20240702	111300	138804760	5340	5340	5340	5340	0
454	20240702	111200	138804760	5340	5340	5340	5340	0
455	20240702	111100	138804760	5340	5350	5350	5340	3
456	20240702	111000	138788730	5340	5340	5340	5340	0
457	20240702	110900	138788730	5340	5340	5340	5340	0
458	20240702	110800	138788730	5340	5340	5340	5340	0
459	20240702	110700	138788730	5340	5340	5340	5340	2
460	20240702	110600	138778050	5340	5340	5340	5340	18
461	20240702	110500	138681930	5340	5340	5340	5340	7
462	20240702	110400	138644550	5350	5350	5350	5350	0
463	20240702	110300	138644550	5350	5350	5350	5350	1
464	20240702	110200	138639200	5340	5340	5340	5340	0
465	20240702	110100	138639200	5340	5340	5340	5340	105
466	20240702	110000	138078500	5340	5340	5340	5340	20
467	20240702	105900	137971700	5340	5340	5340	5340	0
468	20240702	105800	137971700	5340	5340	5340	5340	0
469	20240702	105700	137971700	5340	5340	5340	5340	0
470	20240702	105600	137971700	5340	5340	5340	5340	15
471	20240702	105500	137891600	5330	5330	5330	5330	0
472	20240702	105400	137891600	5330	5330	5330	5330	1
473	20240702	105300	137886270	5330	5330	5330	5330	0
474	20240702	105200	137886270	5330	5330	5330	5330	0
475	20240702	105100	137886270	5330	5340	5340	5330	199
476	20240702	105000	136824620	5350	5350	5350	5350	40
477	20240702	104900	136610620	5340	5340	5340	5340	90
478	20240702	104800	136130020	5340	5340	5340	5340	2
479	20240702	104700	136119340	5340	5340	5340	5340	0
480	20240702	104600	136119340	5340	5340	5340	5340	10
481	20240702	104500	136065940	5340	5340	5340	5340	0
482	20240702	104400	136065940	5340	5340	5340	5340	0
483	20240702	104300	136065940	5340	5340	5340	5340	12
484	20240702	104200	136001860	5340	5340	5340	5340	0
485	20240702	104100	136001860	5340	5340	5340	5340	0
486	20240702	104000	136001860	5340	5340	5340	5340	0
487	20240702	103900	136001860	5340	5340	5340	5340	124
488	20240702	103800	135339700	5340	5340	5340	5340	0
489	20240702	103700	135339700	5340	5340	5340	5340	0
490	20240702	103600	135339700	5340	5340	5340	5340	0
491	20240702	103500	135339700	5340	5340	5340	5340	0
492	20240702	103400	135339700	5340	5340	5340	5340	0
493	20240702	103300	135339700	5340	5340	5340	5340	0
494	20240702	103200	135339700	5340	5340	5340	5340	0
495	20240702	103100	135339700	5340	5340	5340	5340	0
496	20240702	103000	135339700	5340	5340	5340	5340	40
497	20240702	102900	135126100	5340	5340	5340	5340	0
498	20240702	102800	135126100	5340	5340	5340	5340	0
499	20240702	102700	135126100	5340	5340	5340	5340	0
500	20240702	102600	135126100	5340	5330	5340	5330	290
501	20240702	102500	133578080	5330	5320	5330	5320	10
502	20240702	102400	133524850	5320	5320	5320	5320	0
503	20240702	102300	133524850	5320	5320	5320	5320	10
504	20240702	102200	133471650	5320	5320	5320	5320	0
505	20240702	102100	133471650	5320	5300	5320	5300	223
506	20240702	102000	132287530	5300	5300	5300	5300	0
507	20240702	101900	132287530	5300	5300	5300	5300	477
508	20240702	101800	129759430	5290	5290	5290	5290	0
509	20240702	101700	129759430	5290	5290	5290	5290	0
510	20240702	101600	129759430	5290	5280	5290	5280	142
511	20240702	101500	129009660	5280	5280	5280	5280	380
512	20240702	101400	127003260	5280	5280	5280	5280	55
513	20240702	101300	126712860	5280	5330	5330	5280	564
514	20240702	101200	123726200	5350	5350	5350	5350	0
515	20240702	101100	123726200	5350	5310	5350	5310	484
516	20240702	101000	121156080	5310	5310	5310	5310	21
517	20240702	100900	121044570	5310	5310	5310	5310	0
518	20240702	100800	121044570	5310	5390	5390	5310	308
519	20240702	100700	119406650	5320	5340	5360	5320	283
520	20240702	100600	117896100	5330	5360	5360	5330	211
521	20240702	100500	116771310	5370	5380	5390	5370	465
522	20240702	100400	114273180	5350	5490	5490	5290	4711
523	20240702	100300	88965030	5490	5290	5490	5280	5936
524	20240702	100200	56748650	5290	5290	5290	5290	0
525	20240702	100100	56748650	5290	5280	5290	5280	30
526	20240702	100000	56590080	5270	5270	5270	5270	0
527	20240702	095900	56590080	5270	5260	5270	5260	40
528	20240702	095800	56379410	5260	5260	5260	5260	0
529	20240702	095700	56379410	5260	5250	5260	5240	193
530	20240702	095600	55366270	5250	5250	5250	5250	103
531	20240702	095500	54825520	5250	5260	5260	5250	14
532	20240702	095400	54752010	5270	5270	5270	5270	0
533	20240702	095300	54752010	5270	5270	5270	5270	0
534	20240702	095200	54752010	5270	5270	5270	5270	0
535	20240702	095100	54752010	5270	5270	5270	5270	201
536	20240702	095000	53692740	5270	5270	5270	5270	0
537	20240702	094900	53692740	5270	5270	5270	5270	0
538	20240702	094800	53692740	5270	5250	5270	5250	167
539	20240702	094700	52814040	5260	5260	5260	5260	829
540	20240702	094600	48453500	5260	5260	5260	5260	26
541	20240702	094500	48316740	5260	5260	5260	5260	15
542	20240702	094400	48237840	5270	5270	5270	5270	807
543	20240702	094300	43984950	5280	5280	5280	5280	445
544	20240702	094200	41635350	5280	5280	5280	5280	13
545	20240702	094100	41566710	5280	5280	5280	5280	105
546	20240702	094000	41012310	5280	5280	5280	5280	2
547	20240702	093900	41001750	5290	5290	5290	5290	619
548	20240702	093800	37727240	5320	5320	5320	5320	0
549	20240702	093700	37727240	5320	5300	5320	5300	101
550	20240702	093600	37191920	5320	5320	5320	5320	70
551	20240702	093500	36819520	5320	5320	5320	5320	0
552	20240702	093400	36819520	5320	5320	5320	5320	0
553	20240702	093300	36819520	5320	5320	5320	5320	0
554	20240702	093200	36819520	5320	5320	5320	5320	0
555	20240702	093100	36819520	5320	5320	5320	5320	2
556	20240702	093000	36808880	5300	5320	5320	5300	1711
557	20240702	092900	27728580	5320	5320	5320	5320	0
558	20240702	092800	27728580	5320	5320	5320	5320	37
559	20240702	092700	27531740	5370	5320	5370	5320	976
560	20240702	092600	22331740	5320	5320	5320	5320	1
561	20240702	092500	22326420	5310	5310	5310	5310	0
562	20240702	092400	22326420	5310	5310	5310	5310	0
563	20240702	092300	22326420	5310	5310	5310	5310	6
564	20240702	092200	22294560	5320	5330	5330	5320	14
565	20240702	092100	22220010	5360	5360	5360	5360	10
566	20240702	092000	22166410	5370	5370	5370	5370	0
567	20240702	091900	22166410	5370	5370	5370	5370	0
568	20240702	091800	22166410	5370	5370	5370	5370	0
569	20240702	091700	22166410	5370	5370	5370	5370	0
570	20240702	091600	22166410	5370	5350	5370	5350	60
571	20240702	091500	21845010	5370	5370	5370	5370	4
572	20240702	091400	21823530	5360	5360	5360	5360	6
573	20240702	091300	21791370	5370	5360	5370	5360	60
574	20240702	091200	21469220	5340	5340	5340	5340	1
575	20240702	091100	21463880	5350	5310	5350	5300	1259
576	20240702	091000	14791080	5300	5300	5300	5300	0
577	20240702	090900	14791080	5300	5310	5310	5300	373
578	20240702	090800	12813200	5320	5320	5320	5320	0
579	20240702	090700	12813200	5320	5320	5320	5320	56
580	20240702	090600	12515280	5310	5310	5310	5310	3
581	20240702	090500	12499350	5300	5300	5300	5300	0
582	20240702	090400	12499350	5300	5300	5300	5300	0
583	20240702	090300	12499350	5300	5300	5300	5300	28
584	20240702	090200	12350950	5300	5300	5300	5300	20
585	20240702	090100	12244950	5300	5310	5310	5300	45
586	20240702	090000	12006020	5310	5310	5320	5310	2261