KissMeData/100590/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	201500	317565050	3960	3960	3960	3960	111
3	20240703	201400	317565050	3960	3960	3960	3960	0
4	20240703	201300	317565050	3960	3960	3960	3960	0
5	20240703	201200	317565050	3960	3960	3960	3960	0
6	20240703	201100	317565050	3960	3960	3960	3960	0
7	20240703	201000	317565050	3960	3960	3960	3960	0
8	20240703	200900	317565050	3960	3960	3960	3960	0
9	20240703	200800	317565050	3960	3960	3960	3960	0
10	20240703	200700	317565050	3960	3960	3960	3960	0
11	20240703	200600	317565050	3960	3960	3960	3960	0
12	20240703	200500	317565050	3960	3960	3960	3960	0
13	20240703	200400	317565050	3960	3960	3960	3960	0
14	20240703	200300	317565050	3960	3960	3960	3960	0
15	20240703	200200	317565050	3960	3960	3960	3960	0
16	20240703	200100	317565050	3960	3960	3960	3960	0
17	20240703	200000	317565050	3960	3960	3960	3960	0
18	20240703	195900	317565050	3960	3960	3960	3960	0
19	20240703	195800	317565050	3960	3960	3960	3960	0
20	20240703	195700	317565050	3960	3960	3960	3960	0
21	20240703	195600	317565050	3960	3960	3960	3960	0
22	20240703	195500	317565050	3960	3960	3960	3960	0
23	20240703	195400	317565050	3960	3960	3960	3960	0
24	20240703	195300	317565050	3960	3960	3960	3960	0
25	20240703	195200	317565050	3960	3960	3960	3960	0
26	20240703	195100	317565050	3960	3960	3960	3960	0
27	20240703	195000	317565050	3960	3960	3960	3960	0
28	20240703	194900	317565050	3960	3960	3960	3960	0
29	20240703	194800	317565050	3960	3960	3960	3960	0
30	20240703	194700	317565050	3960	3960	3960	3960	0
31	20240703	194600	317565050	3960	3960	3960	3960	0
32	20240703	194500	317565050	3960	3960	3960	3960	111
33	20240703	194400	317565050	3960	3960	3960	3960	0
34	20240703	194300	317565050	3960	3960	3960	3960	0
35	20240703	194200	317565050	3960	3960	3960	3960	0
36	20240703	194100	317565050	3960	3960	3960	3960	0
37	20240703	194000	317565050	3960	3960	3960	3960	0
38	20240703	193900	317565050	3960	3960	3960	3960	0
39	20240703	193800	317565050	3960	3960	3960	3960	0
40	20240703	193700	317565050	3960	3960	3960	3960	0
41	20240703	193600	317565050	3960	3960	3960	3960	0
42	20240703	193500	317565050	3960	3960	3960	3960	0
43	20240703	193400	317565050	3960	3960	3960	3960	0
44	20240703	193300	317565050	3960	3960	3960	3960	0
45	20240703	193200	317565050	3960	3960	3960	3960	0
46	20240703	193100	317565050	3960	3960	3960	3960	0
47	20240703	193000	317565050	3960	3960	3960	3960	0
48	20240703	192900	317565050	3960	3960	3960	3960	0
49	20240703	192800	317565050	3960	3960	3960	3960	0
50	20240703	192700	317565050	3960	3960	3960	3960	0
51	20240703	192600	317565050	3960	3960	3960	3960	0
52	20240703	192500	317565050	3960	3960	3960	3960	0
53	20240703	192400	317565050	3960	3960	3960	3960	0
54	20240703	192300	317565050	3960	3960	3960	3960	0
55	20240703	192200	317565050	3960	3960	3960	3960	0
56	20240703	192100	317565050	3960	3960	3960	3960	0
57	20240703	192000	317565050	3960	3960	3960	3960	0
58	20240703	191900	317565050	3960	3960	3960	3960	0
59	20240703	191800	317565050	3960	3960	3960	3960	0
60	20240703	191700	317565050	3960	3960	3960	3960	0
61	20240703	191600	317565050	3960	3960	3960	3960	0
62	20240703	191500	317565050	3960	3960	3960	3960	111
63	20240703	191400	317565050	3960	3960	3960	3960	0
64	20240703	191300	317565050	3960	3960	3960	3960	0
65	20240703	191200	317565050	3960	3960	3960	3960	0
66	20240703	191100	317565050	3960	3960	3960	3960	0
67	20240703	191000	317565050	3960	3960	3960	3960	0
68	20240703	190900	317565050	3960	3960	3960	3960	0
69	20240703	190800	317565050	3960	3960	3960	3960	0
70	20240703	190700	317565050	3960	3960	3960	3960	0
71	20240703	190600	317565050	3960	3960	3960	3960	0
72	20240703	190500	317565050	3960	3960	3960	3960	0
73	20240703	190400	317565050	3960	3960	3960	3960	0
74	20240703	190300	317565050	3960	3960	3960	3960	0
75	20240703	190200	317565050	3960	3960	3960	3960	0
76	20240703	190100	317565050	3960	3960	3960	3960	0
77	20240703	190000	317565050	3960	3960	3960	3960	0
78	20240703	185900	317565050	3960	3960	3960	3960	0
79	20240703	185800	317565050	3960	3960	3960	3960	0
80	20240703	185700	317565050	3960	3960	3960	3960	0
81	20240703	185600	317565050	3960	3960	3960	3960	0
82	20240703	185500	317565050	3960	3960	3960	3960	0
83	20240703	185400	317565050	3960	3960	3960	3960	0
84	20240703	185300	317565050	3960	3960	3960	3960	0
85	20240703	185200	317565050	3960	3960	3960	3960	0
86	20240703	185100	317565050	3960	3960	3960	3960	0
87	20240703	185000	317565050	3960	3960	3960	3960	0
88	20240703	184900	317565050	3960	3960	3960	3960	0
89	20240703	184800	317565050	3960	3960	3960	3960	0
90	20240703	184700	317565050	3960	3960	3960	3960	0
91	20240703	184600	317565050	3960	3960	3960	3960	0
92	20240703	184500	317565050	3960	3960	3960	3960	111
93	20240703	184400	317565050	3960	3960	3960	3960	0
94	20240703	184300	317565050	3960	3960	3960	3960	0
95	20240703	184200	317565050	3960	3960	3960	3960	0
96	20240703	184100	317565050	3960	3960	3960	3960	0
97	20240703	184000	317565050	3960	3960	3960	3960	0
98	20240703	183900	317565050	3960	3960	3960	3960	0
99	20240703	183800	317565050	3960	3960	3960	3960	0
100	20240703	183700	317565050	3960	3960	3960	3960	0
101	20240703	183600	317565050	3960	3960	3960	3960	0
102	20240703	183500	317565050	3960	3960	3960	3960	0
103	20240703	183400	317565050	3960	3960	3960	3960	0
104	20240703	183300	317565050	3960	3960	3960	3960	0
105	20240703	183200	317565050	3960	3960	3960	3960	0
106	20240703	183100	317565050	3960	3960	3960	3960	0
107	20240703	183000	317565050	3960	3960	3960	3960	0
108	20240703	182900	317565050	3960	3960	3960	3960	0
109	20240703	182800	317565050	3960	3960	3960	3960	0
110	20240703	182700	317565050	3960	3960	3960	3960	0
111	20240703	182600	317565050	3960	3960	3960	3960	0
112	20240703	182500	317565050	3960	3960	3960	3960	0
113	20240703	182400	317565050	3960	3960	3960	3960	0
114	20240703	182300	317565050	3960	3960	3960	3960	0
115	20240703	182200	317565050	3960	3960	3960	3960	0
116	20240703	182100	317565050	3960	3960	3960	3960	0
117	20240703	182000	317565050	3960	3960	3960	3960	0
118	20240703	181900	317565050	3960	3960	3960	3960	0
119	20240703	181800	317565050	3960	3960	3960	3960	0
120	20240703	181700	317565050	3960	3960	3960	3960	0
121	20240703	181600	317565050	3960	3960	3960	3960	0
122	20240703	181500	317565050	3960	3960	3960	3960	111
123	20240703	181400	317565050	3960	3960	3960	3960	0
124	20240703	181300	317565050	3960	3960	3960	3960	0
125	20240703	181200	317565050	3960	3960	3960	3960	0
126	20240703	181100	317565050	3960	3960	3960	3960	0
127	20240703	181000	317565050	3960	3960	3960	3960	0
128	20240703	180900	317565050	3960	3960	3960	3960	0
129	20240703	180800	317565050	3960	3960	3960	3960	0
130	20240703	180700	317565050	3960	3960	3960	3960	0
131	20240703	180600	317565050	3960	3960	3960	3960	0
132	20240703	180500	317565050	3960	3960	3960	3960	0
133	20240703	180400	317565050	3960	3960	3960	3960	0
134	20240703	180300	317565050	3960	3960	3960	3960	0
135	20240703	180200	317565050	3960	3960	3960	3960	0
136	20240703	180100	317565050	3960	3960	3960	3960	0
137	20240703	180000	317565050	3960	3960	3960	3960	0
138	20240703	175900	317565050	3960	3960	3960	3960	0
139	20240703	175800	317565050	3960	3960	3960	3960	0
140	20240703	175700	317565050	3960	3960	3960	3960	0
141	20240703	175600	317565050	3960	3960	3960	3960	0
142	20240703	175500	317565050	3960	3960	3960	3960	0
143	20240703	175400	317565050	3960	3960	3960	3960	0
144	20240703	175300	317565050	3960	3960	3960	3960	0
145	20240703	175200	317565050	3960	3960	3960	3960	0
146	20240703	175100	317565050	3960	3960	3960	3960	0
147	20240703	175000	317565050	3960	3960	3960	3960	0
148	20240703	174900	317565050	3960	3960	3960	3960	0
149	20240703	174800	317565050	3960	3960	3960	3960	0
150	20240703	174700	317565050	3960	3960	3960	3960	0
151	20240703	174600	317565050	3960	3960	3960	3960	0
152	20240703	174500	317565050	3960	3960	3960	3960	111
153	20240703	174400	317565050	3960	3960	3960	3960	0
154	20240703	174300	317565050	3960	3960	3960	3960	0
155	20240703	174200	317565050	3960	3960	3960	3960	0
156	20240703	174100	317565050	3960	3960	3960	3960	0
157	20240703	174000	317565050	3960	3960	3960	3960	0
158	20240703	173900	317565050	3960	3960	3960	3960	0
159	20240703	173800	317565050	3960	3960	3960	3960	0
160	20240703	173700	317565050	3960	3960	3960	3960	0
161	20240703	173600	317565050	3960	3960	3960	3960	0
162	20240703	173500	317565050	3960	3960	3960	3960	0
163	20240703	173400	317565050	3960	3960	3960	3960	0
164	20240703	173300	317565050	3960	3960	3960	3960	0
165	20240703	173200	317565050	3960	3960	3960	3960	0
166	20240703	173100	317565050	3960	3960	3960	3960	0
167	20240703	173000	317565050	3960	3960	3960	3960	0
168	20240703	172900	317565050	3960	3960	3960	3960	0
169	20240703	172800	317565050	3960	3960	3960	3960	0
170	20240703	172700	317565050	3960	3960	3960	3960	0
171	20240703	172600	317565050	3960	3960	3960	3960	0
172	20240703	172500	317565050	3960	3960	3960	3960	0
173	20240703	172400	317565050	3960	3960	3960	3960	0
174	20240703	172300	317565050	3960	3960	3960	3960	0
175	20240703	172200	317565050	3960	3960	3960	3960	0
176	20240703	172100	317565050	3960	3960	3960	3960	0
177	20240703	172000	317565050	3960	3960	3960	3960	0
178	20240703	171900	317565050	3960	3960	3960	3960	0
179	20240703	171800	317565050	3960	3960	3960	3960	0
180	20240703	171700	317565050	3960	3960	3960	3960	0
181	20240703	171600	317565050	3960	3960	3960	3960	0
182	20240703	171500	317565050	3960	3960	3960	3960	111
183	20240703	171400	317565050	3960	3960	3960	3960	0
184	20240703	171300	317565050	3960	3960	3960	3960	0
185	20240703	171200	317565050	3960	3960	3960	3960	0
186	20240703	171100	317565050	3960	3960	3960	3960	0
187	20240703	171000	317565050	3960	3960	3960	3960	0
188	20240703	170900	317565050	3960	3960	3960	3960	0
189	20240703	170800	317565050	3960	3960	3960	3960	0
190	20240703	170700	317565050	3960	3960	3960	3960	0
191	20240703	170600	317565050	3960	3960	3960	3960	0
192	20240703	170500	317565050	3960	3960	3960	3960	0
193	20240703	170400	317565050	3960	3960	3960	3960	0
194	20240703	170300	317565050	3960	3960	3960	3960	0
195	20240703	170200	317565050	3960	3960	3960	3960	0
196	20240703	170100	317565050	3960	3960	3960	3960	0
197	20240703	170000	317565050	3960	3960	3960	3960	0
198	20240703	165900	317565050	3960	3960	3960	3960	0
199	20240703	165800	317565050	3960	3960	3960	3960	0
200	20240703	165700	317565050	3960	3960	3960	3960	0
201	20240703	165600	317565050	3960	3960	3960	3960	0
202	20240703	165500	317565050	3960	3960	3960	3960	0
203	20240703	165400	317565050	3960	3960	3960	3960	0
204	20240703	165300	317565050	3960	3960	3960	3960	0
205	20240703	165200	317565050	3960	3960	3960	3960	0
206	20240703	165100	317565050	3960	3960	3960	3960	0
207	20240703	165000	317565050	3960	3960	3960	3960	0
208	20240703	164900	317565050	3960	3960	3960	3960	0
209	20240703	164800	317565050	3960	3960	3960	3960	0
210	20240703	164700	317565050	3960	3960	3960	3960	0
211	20240703	164600	317565050	3960	3960	3960	3960	0
212	20240703	164500	317565050	3960	3960	3960	3960	111
213	20240703	164400	317565050	3960	3960	3960	3960	0
214	20240703	164300	317565050	3960	3960	3960	3960	0
215	20240703	164200	317565050	3960	3960	3960	3960	0
216	20240703	164100	317565050	3960	3960	3960	3960	0
217	20240703	164000	317565050	3960	3960	3960	3960	0
218	20240703	163900	317565050	3960	3960	3960	3960	0
219	20240703	163800	317565050	3960	3960	3960	3960	0
220	20240703	163700	317565050	3960	3960	3960	3960	0
221	20240703	163600	317565050	3960	3960	3960	3960	0
222	20240703	163500	317565050	3960	3960	3960	3960	0
223	20240703	163400	317565050	3960	3960	3960	3960	0
224	20240703	163300	317565050	3960	3960	3960	3960	0
225	20240703	163200	317565050	3960	3960	3960	3960	0
226	20240703	163100	317565050	3960	3960	3960	3960	0
227	20240703	163000	317565050	3960	3960	3960	3960	0
228	20240703	162900	317565050	3960	3960	3960	3960	0
229	20240703	162800	317565050	3960	3960	3960	3960	0
230	20240703	162700	317565050	3960	3960	3960	3960	0
231	20240703	162600	317565050	3960	3960	3960	3960	0
232	20240703	162500	317565050	3960	3960	3960	3960	0
233	20240703	162400	317565050	3960	3960	3960	3960	0
234	20240703	162300	317565050	3960	3960	3960	3960	0
235	20240703	162200	317565050	3960	3960	3960	3960	0
236	20240703	162100	317565050	3960	3960	3960	3960	0
237	20240703	162000	317565050	3960	3960	3960	3960	0
238	20240703	161900	317565050	3960	3960	3960	3960	0
239	20240703	161800	317565050	3960	3960	3960	3960	0
240	20240703	161700	317565050	3960	3960	3960	3960	0
241	20240703	161600	317565050	3960	3960	3960	3960	0
242	20240703	161500	317565050	3960	3960	3960	3960	111
243	20240703	161400	317565050	3960	3960	3960	3960	0
244	20240703	161300	317565050	3960	3960	3960	3960	0
245	20240703	161200	317565050	3960	3960	3960	3960	0
246	20240703	161100	317565050	3960	3960	3960	3960	0
247	20240703	161000	317565050	3960	3960	3960	3960	0
248	20240703	160900	317565050	3960	3960	3960	3960	0
249	20240703	160800	317565050	3960	3960	3960	3960	0
250	20240703	160700	317565050	3960	3960	3960	3960	0
251	20240703	160600	317565050	3960	3960	3960	3960	0
252	20240703	160500	317565050	3960	3960	3960	3960	0
253	20240703	160400	317565050	3960	3960	3960	3960	0
254	20240703	160300	317565050	3960	3960	3960	3960	0
255	20240703	160200	317565050	3960	3960	3960	3960	0
256	20240703	160100	317565050	3960	3960	3960	3960	0
257	20240703	160000	317565050	3960	3960	3960	3960	0
258	20240703	155900	317565050	3960	3960	3960	3960	0
259	20240703	155800	317565050	3960	3960	3960	3960	0
260	20240703	155700	317565050	3960	3960	3960	3960	0
261	20240703	155600	317565050	3960	3960	3960	3960	0
262	20240703	155500	317565050	3960	3960	3960	3960	0
263	20240703	155400	317565050	3960	3960	3960	3960	0
264	20240703	155300	317565050	3960	3960	3960	3960	0
265	20240703	155200	317565050	3960	3960	3960	3960	0
266	20240703	155100	317565050	3960	3960	3960	3960	0
267	20240703	155000	317565050	3960	3960	3960	3960	0
268	20240703	154900	317565050	3960	3960	3960	3960	0
269	20240703	154800	317565050	3960	3960	3960	3960	0
270	20240703	154700	317565050	3960	3960	3960	3960	0
271	20240703	154600	317565050	3960	3960	3960	3960	0
272	20240703	154500	317565050	3960	3960	3960	3960	111
273	20240703	154400	317565050	3960	3960	3960	3960	0
274	20240703	154300	317565050	3960	3960	3960	3960	0
275	20240703	154200	317565050	3960	3960	3960	3960	0
276	20240703	154100	317565050	3960	3960	3960	3960	0
277	20240703	154000	317565050	3960	3960	3960	3960	0
278	20240703	153900	317565050	3960	3960	3960	3960	0
279	20240703	153800	317565050	3960	3960	3960	3960	0
280	20240703	153700	317565050	3960	3960	3960	3960	0
281	20240703	153600	317565050	3960	3960	3960	3960	0
282	20240703	153500	317565050	3960	3960	3960	3960	0
283	20240703	153400	317565050	3960	3960	3960	3960	0
284	20240703	153300	317565050	3960	3960	3960	3960	0
285	20240703	153200	317565050	3960	3960	3960	3960	0
286	20240703	153100	317565050	3960	3960	3960	3960	0
287	20240703	153000	317565050	3960	3960	3960	3960	111
288	20240703	152900	317125490	3960	3960	3960	3960	0
289	20240703	152800	317125490	3960	3960	3960	3960	0
290	20240703	152700	317125490	3960	3960	3960	3960	0
291	20240703	152600	317125490	3960	3960	3960	3960	0
292	20240703	152500	317125490	3960	3960	3960	3960	0
293	20240703	152400	317125490	3960	3960	3960	3960	0
294	20240703	152300	317125490	3960	3960	3960	3960	0
295	20240703	152200	317125490	3960	3960	3960	3960	0
296	20240703	152100	317125490	3960	3960	3960	3960	0
297	20240703	152000	317125490	3960	3960	3960	3960	0
298	20240703	151900	317125490	3960	3960	3960	3960	0
299	20240703	151800	317125490	3960	3960	3960	3960	10
300	20240703	151700	317085890	3965	3975	3975	3965	66
301	20240703	151600	316823690	3975	3975	3975	3975	32
302	20240703	151500	316696490	3950	3950	3950	3950	3
303	20240703	151400	316684640	3975	3960	3975	3955	1555
304	20240703	151300	310515740	3945	3945	3945	3945	0
305	20240703	151200	310515740	3945	3945	3945	3945	24
306	20240703	151100	310421060	3930	3930	3930	3930	0
307	20240703	151000	310421060	3930	3930	3930	3930	0
308	20240703	150900	310421060	3930	3935	3935	3930	1250
309	20240703	150800	305505165	3935	3935	3935	3935	250
310	20240703	150700	304521415	3930	3965	3965	3930	2521
311	20240703	150600	294594935	3970	3970	3970	3970	5
312	20240703	150500	294575085	3970	3970	3970	3970	10
313	20240703	150400	294535385	3970	3970	3970	3970	0
314	20240703	150300	294535385	3970	3970	3970	3970	0
315	20240703	150200	294535385	3970	3970	3970	3970	3
316	20240703	150100	294523475	3970	3970	3970	3970	0
317	20240703	150000	294523475	3970	3965	3970	3965	53
318	20240703	145900	294313115	3965	3965	3965	3965	1
319	20240703	145800	294309150	3965	3965	3965	3965	0
320	20240703	145700	294309150	3965	3965	3965	3965	0
321	20240703	145600	294309150	3965	3965	3965	3965	50
322	20240703	145500	294110900	3965	3965	3965	3965	181
323	20240703	145400	293393235	3960	3960	3960	3960	0
324	20240703	145300	293393235	3960	3960	3960	3960	0
325	20240703	145200	293393235	3960	3960	3960	3960	0
326	20240703	145100	293393235	3960	3965	3965	3960	52
327	20240703	145000	293187305	3965	3965	3965	3965	0
328	20240703	144900	293187305	3965	3965	3965	3965	0
329	20240703	144800	293187305	3965	3965	3965	3965	0
330	20240703	144700	293187305	3965	3965	3965	3965	0
331	20240703	144600	293187305	3965	3965	3965	3965	0
332	20240703	144500	293187305	3965	3965	3965	3965	0
333	20240703	144400	293187305	3965	3965	3965	3965	25
334	20240703	144300	293088180	3965	3965	3965	3965	10
335	20240703	144200	293048530	3965	3965	3965	3965	10
336	20240703	144100	293008880	3960	3960	3960	3960	0
337	20240703	144000	293008880	3960	3960	3960	3960	0
338	20240703	143900	293008880	3960	3960	3960	3960	0
339	20240703	143800	293008880	3960	3960	3960	3960	0
340	20240703	143700	293008880	3960	3960	3960	3960	0
341	20240703	143600	293008880	3960	3960	3960	3960	5
342	20240703	143500	292989080	3960	3960	3960	3960	0
343	20240703	143400	292989080	3960	3960	3960	3960	0
344	20240703	143300	292989080	3960	3960	3960	3960	0
345	20240703	143200	292989080	3960	3960	3960	3960	10
346	20240703	143100	292949480	3965	3965	3965	3965	0
347	20240703	143000	292949480	3965	3965	3965	3965	0
348	20240703	142900	292949480	3965	3965	3965	3965	0
349	20240703	142800	292949480	3965	3965	3965	3965	0
350	20240703	142700	292949480	3965	3965	3965	3965	0
351	20240703	142600	292949480	3965	3965	3965	3965	1
352	20240703	142500	292945515	3940	3965	3965	3935	396
353	20240703	142400	291385790	3965	3965	3965	3965	0
354	20240703	142300	291385790	3965	3945	3965	3945	115
355	20240703	142200	290932095	3965	3965	3965	3965	1
356	20240703	142100	290928130	3950	3950	3950	3950	0
357	20240703	142000	290928130	3950	3950	3950	3950	1664
358	20240703	141900	284355330	3950	3950	3950	3950	649
359	20240703	141800	281791780	3935	3935	3935	3935	0
360	20240703	141700	281791780	3935	3935	3935	3935	13
361	20240703	141600	281740625	3935	3935	3935	3935	0
362	20240703	141500	281740625	3935	3935	3935	3935	0
363	20240703	141400	281740625	3935	3935	3935	3935	0
364	20240703	141300	281740625	3935	3935	3935	3935	100
365	20240703	141200	281347125	3935	3935	3935	3935	881
366	20240703	141100	277880390	3935	3935	3935	3935	0
367	20240703	141000	277880390	3935	3940	3940	3935	126
368	20240703	140900	277384385	3945	3950	3950	3945	573
369	20240703	140800	275123555	3950	3950	3950	3950	0
370	20240703	140700	275123555	3950	3950	3950	3950	0
371	20240703	140600	275123555	3950	3950	3950	3950	0
372	20240703	140500	275123555	3950	3950	3950	3950	0
373	20240703	140400	275123555	3950	3950	3950	3950	50
374	20240703	140300	274926055	3960	3960	3960	3960	1
375	20240703	140200	274922095	3950	3950	3950	3950	0
376	20240703	140100	274922095	3950	3950	3950	3950	50
377	20240703	140000	274724595	3950	3960	3965	3950	216
378	20240703	135900	273870595	3960	3960	3960	3960	0
379	20240703	135800	273870595	3960	3960	3960	3960	0
380	20240703	135700	273870595	3960	3960	3960	3960	0
381	20240703	135600	273870595	3960	3960	3960	3960	0
382	20240703	135500	273870595	3960	3960	3960	3960	0
383	20240703	135400	273870595	3960	3960	3960	3960	0
384	20240703	135300	273870595	3960	3960	3960	3960	1
385	20240703	135200	273866635	3960	3960	3960	3960	1
386	20240703	135100	273862675	3960	3960	3960	3960	1
387	20240703	135000	273858715	3950	3950	3950	3950	0
388	20240703	134900	273858715	3950	3950	3950	3950	0
389	20240703	134800	273858715	3950	3950	3950	3950	0
390	20240703	134700	273858715	3950	3950	3950	3950	0
391	20240703	134600	273858715	3950	3950	3950	3950	0
392	20240703	134500	273858715	3950	3950	3950	3950	0
393	20240703	134400	273858715	3950	3950	3950	3950	0
394	20240703	134300	273858715	3950	3955	3955	3950	288
395	20240703	134200	272720205	3960	3960	3960	3960	1
396	20240703	134100	272716245	3960	3960	3960	3960	0
397	20240703	134000	272716245	3960	3960	3960	3960	1
398	20240703	133900	272712285	3960	3955	3960	3955	684
399	20240703	133800	270004160	3955	3955	3955	3955	0
400	20240703	133700	270004160	3955	3955	3955	3955	0
401	20240703	133600	270004160	3955	3955	3955	3955	0
402	20240703	133500	270004160	3955	3955	3955	3955	0
403	20240703	133400	270004160	3955	3955	3955	3955	1
404	20240703	133300	270000205	3955	3950	3955	3950	5893
405	20240703	133200	246718400	3950	3950	3950	3950	1
406	20240703	133100	246714450	3925	3925	3925	3925	0
407	20240703	133000	246714450	3925	3945	3945	3925	500
408	20240703	132900	244749575	3950	3950	3950	3950	0
409	20240703	132800	244749575	3950	3950	3950	3950	2
410	20240703	132700	244741675	3950	3950	3950	3950	0
411	20240703	132600	244741675	3950	3950	3950	3950	36
412	20240703	132500	244599475	3950	3950	3950	3950	0
413	20240703	132400	244599475	3950	3950	3950	3935	3
414	20240703	132300	244587640	3950	3940	3950	3940	61
415	20240703	132200	244346790	3950	3950	3950	3950	1
416	20240703	132100	244342840	3950	3935	3950	3935	23
417	20240703	132000	244252185	3950	3950	3950	3950	0
418	20240703	131900	244252185	3950	3950	3950	3950	0
419	20240703	131800	244252185	3950	3950	3950	3950	244
420	20240703	131700	243288385	3940	3960	3960	3920	13691
421	20240703	131600	189511005	3960	3960	3960	3960	38
422	20240703	131500	189360525	3960	3960	3960	3960	0
423	20240703	131400	189360525	3960	3960	3960	3960	2
424	20240703	131300	189352605	3935	3935	3935	3935	0
425	20240703	131200	189352605	3935	3955	3955	3935	635
426	20240703	131100	186848555	3960	3960	3960	3960	0
427	20240703	131000	186848555	3960	3960	3960	3960	0
428	20240703	130900	186848555	3960	3960	3960	3960	0
429	20240703	130800	186848555	3960	3965	3965	3960	594
430	20240703	130700	184495945	3970	3970	3970	3970	153
431	20240703	130600	183888535	3975	3975	3975	3975	0
432	20240703	130500	183888535	3975	3975	3975	3975	420
433	20240703	130400	182219035	3975	3975	3975	3975	0
434	20240703	130300	182219035	3975	3975	3975	3975	0
435	20240703	130200	182219035	3975	3975	3975	3975	25
436	20240703	130100	182119660	3970	3965	3970	3965	609
437	20240703	130000	179701975	3965	3960	3965	3960	15
438	20240703	125900	179642570	3960	3960	3960	3960	0
439	20240703	125800	179642570	3960	3960	3960	3960	1
440	20240703	125700	179638610	3960	3960	3960	3960	0
441	20240703	125600	179638610	3960	3960	3960	3960	1
442	20240703	125500	179634650	3965	3965	3965	3965	0
443	20240703	125400	179634650	3965	3965	3965	3965	0
444	20240703	125300	179634650	3965	3965	3965	3965	0
445	20240703	125200	179634650	3965	3965	3965	3965	0
446	20240703	125100	179634650	3965	3965	3965	3965	1
447	20240703	125000	179630685	3970	3970	3970	3970	0
448	20240703	124900	179630685	3970	3970	3970	3970	1
449	20240703	124800	179626715	3970	3970	3970	3970	0
450	20240703	124700	179626715	3970	3970	3970	3970	9
451	20240703	124600	179590985	3970	3970	3970	3970	0
452	20240703	124500	179590985	3970	3970	3970	3970	1
453	20240703	124400	179587015	3975	3975	3975	3975	0
454	20240703	124300	179587015	3975	3975	3975	3975	0
455	20240703	124200	179587015	3975	3975	3975	3975	0
456	20240703	124100	179587015	3975	3960	3975	3930	2440
457	20240703	124000	169971895	3985	3985	3985	3985	0
458	20240703	123900	169971895	3985	3985	3985	3985	0
459	20240703	123800	169971895	3985	3985	3985	3985	0
460	20240703	123700	169971895	3985	3985	3985	3985	0
461	20240703	123600	169971895	3985	3985	3985	3985	6
462	20240703	123500	169947985	3955	3955	3955	3955	2
463	20240703	123400	169940075	3950	3975	3975	3950	4000
464	20240703	123300	154116560	3985	3985	3985	3985	4
465	20240703	123200	154100620	3985	3985	3985	3985	15
466	20240703	123100	154040845	3970	3970	3970	3970	0
467	20240703	123000	154040845	3970	3970	3970	3970	0
468	20240703	122900	154040845	3970	3970	3970	3970	0
469	20240703	122800	154040845	3970	3965	3970	3965	485
470	20240703	122700	152115675	3965	3965	3965	3965	70
471	20240703	122600	151838125	3970	3970	3970	3970	0
472	20240703	122500	151838125	3970	3970	3970	3970	0
473	20240703	122400	151838125	3970	3970	3970	3970	1
474	20240703	122300	151834155	3960	3960	3960	3960	0
475	20240703	122200	151834155	3960	3960	3960	3960	0
476	20240703	122100	151834155	3960	3960	3960	3960	0
477	20240703	122000	151834155	3960	3980	3980	3960	40
478	20240703	121900	151675155	3985	3985	3985	3985	0
479	20240703	121800	151675155	3985	3985	3985	3985	0
480	20240703	121700	151675155	3985	3985	3985	3985	1
481	20240703	121600	151671170	3960	3960	3960	3960	0
482	20240703	121500	151671170	3960	3960	3960	3960	0
483	20240703	121400	151671170	3960	3960	3960	3960	0
484	20240703	121300	151671170	3960	3960	3960	3960	0
485	20240703	121200	151671170	3960	3960	3960	3960	0
486	20240703	121100	151671170	3960	3960	3960	3960	0
487	20240703	121000	151671170	3960	3960	3960	3960	0
488	20240703	120900	151671170	3960	3960	3960	3960	0
489	20240703	120800	151671170	3960	3960	3960	3960	77
490	20240703	120700	151366250	3960	3965	3965	3955	1122
491	20240703	120600	146921550	3975	3975	3975	3975	0
492	20240703	120500	146921550	3975	3975	3975	3975	0
493	20240703	120400	146921550	3975	3965	3975	3965	127
494	20240703	120300	146417985	3980	3980	3980	3980	0
495	20240703	120200	146417985	3980	3980	3980	3980	0
496	20240703	120100	146417985	3980	3980	3980	3980	0
497	20240703	120000	146417985	3980	3980	3980	3980	2
498	20240703	115900	146410025	3980	3980	3980	3980	0
499	20240703	115800	146410025	3980	3980	3980	3980	1
500	20240703	115700	146406045	3945	3985	3985	3945	6502
501	20240703	115600	120678560	3990	3990	3990	3990	0
502	20240703	115500	120678560	3990	3990	3990	3990	0
503	20240703	115400	120678560	3990	3990	3990	3990	0
504	20240703	115300	120678560	3990	3990	3990	3990	0
505	20240703	115200	120678560	3990	3990	3990	3990	0
506	20240703	115100	120678560	3990	3990	3990	3990	0
507	20240703	115000	120678560	3990	3990	3990	3990	0
508	20240703	114900	120678560	3990	3990	3990	3990	0
509	20240703	114800	120678560	3990	3990	3990	3990	2
510	20240703	114700	120670580	3985	3990	3990	3985	249
511	20240703	114600	119677670	3990	3990	3990	3990	0
512	20240703	114500	119677670	3990	3990	3990	3990	0
513	20240703	114400	119677670	3990	3990	3990	3990	0
514	20240703	114300	119677670	3990	3990	3990	3990	0
515	20240703	114200	119677670	3990	3990	3990	3990	0
516	20240703	114100	119677670	3990	3990	3990	3990	50
517	20240703	114000	119478170	3990	3990	3990	3990	0
518	20240703	113900	119478170	3990	3990	3990	3990	90
519	20240703	113800	119119070	3990	3990	3990	3990	0
520	20240703	113700	119119070	3990	3990	3990	3990	8
521	20240703	113600	119087150	3990	3990	3990	3990	0
522	20240703	113500	119087150	3990	3985	3995	3985	80
523	20240703	113400	118768330	3990	3990	3990	3990	0
524	20240703	113300	118768330	3990	3990	3990	3990	0
525	20240703	113200	118768330	3990	3990	3990	3990	0
526	20240703	113100	118768330	3990	3990	3990	3990	100
527	20240703	113000	118369330	3990	3990	3990	3990	10
528	20240703	112900	118329430	3990	3990	3990	3990	396
529	20240703	112800	116749390	3995	4000	4000	3995	106
530	20240703	112700	116325870	4000	4000	4000	4000	0
531	20240703	112600	116325870	4000	3990	4000	3990	1020
532	20240703	112500	112246175	3990	3995	3995	3990	60
533	20240703	112400	112006675	3995	3990	3995	3990	87
534	20240703	112300	111659345	3975	3975	3975	3975	20
535	20240703	112200	111579845	3970	3970	3970	3970	0
536	20240703	112100	111579845	3970	3970	3970	3970	0
537	20240703	112000	111579845	3970	3975	3975	3970	668
538	20240703	111900	108926555	3970	3975	3975	3970	1000
539	20240703	111800	104952850	3975	3995	3995	3975	4000
540	20240703	111700	89013530	4000	4000	4000	4000	0
541	20240703	111600	89013530	4000	4000	4000	4000	20
542	20240703	111500	88933530	4000	4000	4000	4000	0
543	20240703	111400	88933530	4000	4000	4000	4000	0
544	20240703	111300	88933530	4000	4000	4000	4000	10
545	20240703	111200	88893530	4000	4000	4000	4000	1
546	20240703	111100	88889530	3995	3995	3995	3995	0
547	20240703	111000	88889530	3995	3995	3995	3995	79
548	20240703	110900	88573925	3995	3995	3995	3995	0
549	20240703	110800	88573925	3995	3995	3995	3995	20
550	20240703	110700	88494025	3995	3995	3995	3995	20
551	20240703	110600	88414125	4000	4000	4000	4000	20
552	20240703	110500	88334125	4000	4000	4000	4000	5
553	20240703	110400	88314125	3975	3980	3980	3975	752
554	20240703	110300	85321415	3980	4010	4010	3980	4761
555	20240703	110200	66341500	4010	4010	4010	4010	237
556	20240703	110100	65391130	4015	4015	4015	4015	45
557	20240703	110000	65210455	4015	4015	4015	4015	0
558	20240703	105900	65210455	4015	4015	4015	4015	0
559	20240703	105800	65210455	4015	4015	4015	4015	50
560	20240703	105700	65009705	4020	4020	4020	4020	0
561	20240703	105600	65009705	4020	4020	4020	4020	1
562	20240703	105500	65005685	4020	4020	4020	4020	0
563	20240703	105400	65005685	4020	4025	4025	4020	20
564	20240703	105300	64925235	4030	4030	4030	4030	0
565	20240703	105200	64925235	4030	4015	4030	4015	251
566	20240703	105100	63916705	4015	4015	4015	4015	0
567	20240703	105000	63916705	4015	4015	4015	4015	0
568	20240703	104900	63916705	4015	4015	4015	4015	0
569	20240703	104800	63916705	4015	4015	4015	4015	0
570	20240703	104700	63916705	4015	4015	4015	4015	261
571	20240703	104600	62868790	4015	4015	4015	4015	100
572	20240703	104500	62467290	4010	4010	4010	4010	0
573	20240703	104400	62467290	4010	4010	4010	4010	22
574	20240703	104300	62379070	4010	4005	4010	4005	209
575	20240703	104200	61542020	4005	4010	4010	4005	230
576	20240703	104100	60619870	4010	4010	4010	4010	1
577	20240703	104000	60615860	4010	4010	4010	4010	0
578	20240703	103900	60615860	4010	4010	4010	4010	1
579	20240703	103800	60611850	4005	4005	4005	4005	0
580	20240703	103700	60611850	4005	4005	4005	4005	0
581	20240703	103600	60611850	4005	4005	4005	4005	90
582	20240703	103500	60251400	4005	4015	4015	4005	42
583	20240703	103400	60082870	4015	4015	4015	4015	2
584	20240703	103300	60074840	4010	4010	4010	4010	117
585	20240703	103200	59605670	4005	4005	4005	4005	0
586	20240703	103100	59605670	4005	4005	4005	4005	0
587	20240703	103000	59605670	4005	4005	4005	4005	352
588	20240703	102900	58195910	4005	4000	4005	4000	32
589	20240703	102800	58067785	4005	4005	4005	4005	200
590	20240703	102700	57266785	4005	4005	4005	4005	10
591	20240703	102600	57226735	4000	4000	4000	4000	352
592	20240703	102500	55818735	4010	4010	4010	4010	0
593	20240703	102400	55818735	4010	4010	4010	4010	58
594	20240703	102300	55586155	4010	4010	4010	4010	10
595	20240703	102200	55546055	4000	4000	4000	4000	0
596	20240703	102100	55546055	4000	4000	4000	4000	0
597	20240703	102000	55546055	4000	4000	4010	4000	341
598	20240703	101900	54181955	4000	4030	4045	4000	9188
599	20240703	101800	17373145	4030	4030	4030	4030	143
600	20240703	101700	16796855	4045	4045	4045	4045	30
601	20240703	101600	16675505	4030	4030	4030	4030	521
602	20240703	101500	14575875	4030	4030	4030	4030	9
603	20240703	101400	14539605	4045	4045	4045	4045	5
604	20240703	101300	14519380	4030	4030	4030	4030	0
605	20240703	101200	14519380	4030	4045	4045	4030	535
606	20240703	101100	12362710	4030	4030	4030	4030	150
607	20240703	101000	11758210	4035	4040	4040	4035	199
608	20240703	100900	10955240	4045	4045	4045	4045	20
609	20240703	100800	10874340	4045	4045	4045	4045	0
610	20240703	100700	10874340	4045	4045	4045	4045	0
611	20240703	100600	10874340	4045	4045	4045	4045	0
612	20240703	100500	10874340	4045	4045	4045	4045	32
613	20240703	100400	10744900	4045	4045	4045	4045	3
614	20240703	100300	10732765	4045	4045	4045	4045	34
615	20240703	100200	10595235	4040	4045	4045	4040	129
616	20240703	100100	10073620	4045	4045	4045	4045	0
617	20240703	100000	10073620	4045	4045	4045	4045	0
618	20240703	095900	10073620	4045	4045	4045	4045	3
619	20240703	095800	10061485	4040	4040	4040	4040	0
620	20240703	095700	10061485	4040	4040	4040	4040	2
621	20240703	095600	10053405	4045	4045	4045	4045	41
622	20240703	095500	9887560	4050	4050	4050	4050	2
623	20240703	095400	9879460	4050	4055	4055	4050	629
624	20240703	095300	7331660	4060	4060	4060	4060	1
625	20240703	095200	7327600	4065	4065	4065	4065	0
626	20240703	095100	7327600	4065	4065	4065	4065	0
627	20240703	095000	7327600	4065	4065	4065	4065	1
628	20240703	094900	7323535	4060	4060	4060	4060	0
629	20240703	094800	7323535	4060	4060	4060	4060	0
630	20240703	094700	7323535	4060	4060	4060	4060	0
631	20240703	094600	7323535	4060	4060	4060	4060	0
632	20240703	094500	7323535	4060	4065	4065	4060	6
633	20240703	094400	7299170	4065	4060	4065	4060	267
634	20240703	094300	6215125	4060	4060	4060	4060	0
635	20240703	094200	6215125	4060	4065	4065	4060	86
636	20240703	094100	5865785	4065	4065	4065	4065	5
637	20240703	094000	5845460	4070	4070	4070	4070	0
638	20240703	093900	5845460	4070	4070	4070	4070	0
639	20240703	093800	5845460	4070	4070	4070	4070	0
640	20240703	093700	5845460	4070	4070	4070	4070	0
641	20240703	093600	5845460	4070	4070	4070	4070	0
642	20240703	093500	5845460	4070	4070	4070	4070	0
643	20240703	093400	5845460	4070	4070	4070	4070	0
644	20240703	093300	5845460	4070	4075	4075	4070	319
645	20240703	093200	4546650	4075	4075	4075	4075	114
646	20240703	093100	4082100	4070	4070	4070	4070	0
647	20240703	093000	4082100	4070	4070	4070	4070	0
648	20240703	092900	4082100	4070	4070	4070	4070	0
649	20240703	092800	4082100	4070	4070	4070	4070	0
650	20240703	092700	4082100	4070	4070	4070	4070	0
651	20240703	092600	4082100	4070	4070	4070	4070	0
652	20240703	092500	4082100	4070	4070	4070	4070	0
653	20240703	092400	4082100	4070	4070	4070	4070	0
654	20240703	092300	4082100	4070	4070	4070	4070	0
655	20240703	092200	4082100	4070	4070	4070	4070	31
656	20240703	092100	3955930	4080	4080	4080	4080	1
657	20240703	092000	3951850	4070	4070	4070	4070	0
658	20240703	091900	3951850	4070	4070	4070	4070	0
659	20240703	091800	3951850	4070	4070	4070	4070	0
660	20240703	091700	3951850	4070	4070	4070	4070	1
661	20240703	091600	3947780	4085	4085	4085	4085	0
662	20240703	091500	3947780	4085	4085	4085	4085	50
663	20240703	091400	3743530	4085	4085	4085	4085	30
664	20240703	091300	3620980	4085	4085	4085	4085	0
665	20240703	091200	3620980	4085	4085	4085	4085	0
666	20240703	091100	3620980	4085	4080	4085	4080	35
667	20240703	091000	3478030	4075	4075	4075	4075	15
668	20240703	090900	3416905	4080	4080	4080	4080	18
669	20240703	090800	3343465	4085	4085	4085	4085	10
670	20240703	090700	3302615	4085	4085	4085	4085	0
671	20240703	090600	3302615	4085	4085	4085	4085	24
672	20240703	090500	3204575	4085	4070	4085	4070	30
673	20240703	090400	3082395	4090	4090	4090	4090	0
674	20240703	090300	3082395	4090	4085	4090	4085	9
675	20240703	090200	3045625	4060	4060	4060	4060	0
676	20240703	090100	3045625	4060	4060	4060	4060	577
677	20240703	090000	703005	4085	4060	4085	4060	173